Indicators

Entegris Inc (NQ: ENTG )

130.22 +1.43 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.770	3.847	3.481	3.510	3,239,286	-0.19(-5.21%)
Jan 28, 2010	4.011	4.040	3.625	3.703	2,745,789	-0.31(-7.69%)
Jan 27, 2010	3.953	4.069	3.867	4.011	815,726	+0.05(+1.22%)
Jan 26, 2010	3.944	4.079	3.876	3.963	1,160,504	+0.00(+0.00%)
Jan 25, 2010	4.059	4.093	3.944	3.963	1,780,434	-0.05(-1.20%)
Jan 22, 2010	4.378	4.387	3.982	4.011	3,315,675	-0.54(-11.86%)
Jan 21, 2010	4.590	4.667	4.455	4.551	1,205,428	-0.04(-0.84%)
Jan 20, 2010	4.705	4.744	4.493	4.590	957,606	-0.17(-3.64%)
Jan 19, 2010	4.696	4.763	4.619	4.763	753,644	+0.08(+1.65%)
Jan 15, 2010	4.869	4.686	4.686	4.686	750,865	-0.15(-3.19%)
Jan 14, 2010	4.754	4.869	4.686	4.840	486,002	+0.05(+1.01%)
Jan 13, 2010	4.705	4.821	4.599	4.792	825,867	+0.11(+2.26%)
Jan 12, 2010	4.927	4.975	4.667	4.686	1,032,058	-0.27(-5.45%)
Jan 11, 2010	5.081	5.091	4.927	4.956	897,501	-0.09(-1.72%)
Jan 08, 2010	5.014	5.091	4.975	5.043	560,771	+0.00(+0.00%)
Jan 07, 2010	5.014	5.110	4.850	5.043	832,014	+0.04(+0.77%)
Jan 06, 2010	5.062	5.197	4.850	5.004	2,261,181	-0.09(-1.70%)
Jan 05, 2010	5.188	5.188	5.091	5.091	1,523,188	-0.12(-2.22%)

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.