Indicators

Entegris Inc (NQ: ENTG )

128.79 -2.76 (-2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.74	11.26	10.74	11.24	699,227	+0.53(+4.95%)
Jan 28, 2016	10.96	10.96	10.68	10.71	311,053	-0.10(-0.89%)
Jan 27, 2016	11.11	11.11	10.80	10.81	581,810	-0.14(-1.32%)
Jan 26, 2016	10.78	11.02	10.51	10.95	487,393	+0.22(+2.07%)
Jan 25, 2016	11.22	11.27	10.70	10.73	909,458	-0.05(-0.45%)
Jan 22, 2016	10.38	10.82	10.22	10.78	704,302	+0.56(+5.47%)
Jan 21, 2016	10.42	10.54	10.09	10.22	712,247	-0.14(-1.40%)
Jan 20, 2016	10.12	10.52	9.999	10.37	947,027	+0.13(+1.22%)
Jan 19, 2016	10.66	10.66	10.14	10.24	796,508	-0.26(-2.48%)
Jan 15, 2016	10.53	10.50	10.50	10.50	716,952	-0.36(-3.29%)
Jan 14, 2016	10.69	11.03	10.48	10.86	793,063	+0.27(+2.55%)
Jan 13, 2016	11.02	11.19	10.55	10.59	673,660	-0.42(-3.85%)
Jan 12, 2016	11.28	11.34	10.89	11.01	770,303	-0.17(-1.55%)
Jan 11, 2016	11.12	11.25	11.00	11.19	946,997	+0.13(+1.22%)
Jan 08, 2016	11.38	11.54	11.01	11.05	1,100,674	-0.33(-2.88%)
Jan 07, 2016	11.71	11.85	11.36	11.38	721,665	-0.58(-4.84%)
Jan 06, 2016	12.08	12.16	11.92	11.96	344,690	-0.35(-2.82%)
Jan 05, 2016	12.35	13.31	12.17	12.30	331,577	-0.02(-0.16%)

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.