Indicators

Entegris Inc (NQ: ENTG )

129.38 -0.63 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.641	5.843	5.621	5.776	2,352,984	+0.15(+2.74%)
Oct 28, 2010	5.901	5.920	5.525	5.621	1,902,053	-0.25(-4.27%)
Oct 27, 2010	5.795	5.891	5.708	5.872	2,579,538	+0.97(+19.88%)
Oct 25, 2010	4.946	5.081	4.898	4.898	1,564,481	+0.03(+0.59%)
Oct 22, 2010	4.889	4.937	4.811	4.869	1,391,878	+0.01(+0.20%)
Oct 21, 2010	4.927	5.004	4.811	4.860	1,321,093	-0.05(-0.98%)
Oct 20, 2010	4.821	4.946	4.792	4.908	1,153,897	+0.06(+1.19%)
Oct 19, 2010	4.927	5.024	4.744	4.850	1,508,319	-0.18(-3.64%)
Oct 18, 2010	4.995	5.120	4.927	5.033	1,374,403	+0.05(+0.97%)
Oct 15, 2010	4.918	4.995	4.792	4.985	1,790,741	+0.13(+2.78%)
Oct 14, 2010	4.696	4.869	4.648	4.850	2,196,061	+0.15(+3.29%)
Oct 13, 2010	4.821	4.821	4.686	4.696	1,148,568	-0.03(-0.61%)
Oct 12, 2010	4.580	4.734	4.513	4.725	1,345,631	+0.11(+2.30%)
Oct 11, 2010	4.551	4.667	4.551	4.619	1,404,570	+0.08(+1.70%)
Oct 08, 2010	4.657	4.657	4.387	4.541	2,508,958	-0.12(-2.48%)
Oct 07, 2010	4.609	4.705	4.541	4.657	1,070,339	+0.12(+2.55%)
Oct 06, 2010	4.628	4.648	4.513	4.541	639,573	-0.07(-1.46%)
Oct 05, 2010	4.484	4.628	4.464	4.609	718,758	+0.19(+4.37%)
Oct 04, 2010	4.474	4.551	4.368	4.416	1,119,618	-0.07(-1.51%)

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.