Indicators

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.11	10.39	10.05	10.35	1,346,907	+0.19(+1.90%)
Jan 30, 2007	10.20	10.25	10.01	10.15	1,908,369	-0.05(-0.47%)
Jan 29, 2007	10.38	10.39	10.15	10.20	1,009,636	-0.18(-1.76%)
Jan 26, 2007	10.20	10.47	10.08	10.38	1,046,378	+0.19(+1.89%)
Jan 25, 2007	10.42	10.46	10.12	10.19	737,365	-0.22(-2.13%)
Jan 24, 2007	10.30	10.50	10.22	10.41	1,085,675	+0.15(+1.50%)
Jan 23, 2007	9.980	10.31	9.893	10.26	1,254,361	+0.24(+2.41%)
Jan 22, 2007	10.21	10.21	9.854	10.02	1,442,390	-0.20(-1.98%)
Jan 19, 2007	9.893	10.29	9.883	10.22	1,248,489	+0.27(+2.71%)
Jan 18, 2007	10.47	10.47	9.845	9.951	1,653,200	-0.53(-5.06%)
Jan 17, 2007	10.38	10.64	10.34	10.48	1,282,973	+0.05(+0.46%)
Jan 16, 2007	10.65	10.68	10.38	10.43	1,575,392	-0.20(-1.90%)
Jan 12, 2007	10.65	10.69	10.53	10.64	1,072,395	-0.02(-0.18%)
Jan 11, 2007	10.59	10.69	10.45	10.65	1,634,722	+0.10(+0.91%)
Jan 10, 2007	10.37	10.58	10.26	10.56	682,660	+0.11(+1.02%)
Jan 09, 2007	10.40	10.56	10.22	10.45	938,354	+0.05(+0.46%)
Jan 08, 2007	10.34	10.48	10.17	10.40	646,592	+0.05(+0.47%)
Jan 05, 2007	10.44	10.53	10.14	10.36	823,687	-0.17(-1.65%)
Jan 04, 2007	10.38	10.58	10.13	10.53	1,005,611	+0.13(+1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.