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 (%)
Oct 31, 2012	7.897	8.013	7.858	7.907	445,428	-0.01(-0.12%)
Oct 26, 2012	7.897	7.916	7.916	7.916	515,649	+0.04(+0.49%)
Oct 25, 2012	7.858	7.955	7.781	7.878	834,822	+0.13(+1.62%)
Oct 24, 2012	7.511	7.762	7.511	7.752	687,722	+0.05(+0.63%)
Oct 23, 2012	7.637	7.772	7.571	7.704	629,139	+0.10(+1.33%)
Oct 19, 2012	7.791	7.856	7.482	7.603	706,419	-0.26(-3.25%)
Oct 18, 2012	7.752	7.897	7.608	7.858	619,208	+0.11(+1.37%)
Oct 17, 2012	7.791	7.868	7.704	7.752	551,547	-0.06(-0.74%)
Oct 16, 2012	7.637	7.820	7.608	7.810	563,413	+0.21(+2.79%)
Oct 15, 2012	7.482	7.617	7.425	7.598	735,413	+0.21(+2.87%)
Oct 12, 2012	7.473	7.473	7.232	7.386	1,450,388	-0.07(-0.91%)
Oct 11, 2012	7.550	7.569	7.405	7.453	1,211,886	+0.00(+0.00%)
Oct 10, 2012	7.743	7.810	7.405	7.453	1,071,560	-0.30(-3.86%)
Oct 09, 2012	7.955	8.050	7.743	7.752	391,958	-0.21(-2.66%)
Oct 08, 2012	7.936	7.993	7.907	7.964	240,508	-0.04(-0.48%)
Oct 05, 2012	8.022	8.186	7.974	8.003	287,800	+0.00(+0.00%)
Oct 04, 2012	8.003	8.042	7.858	8.003	261,619	+0.02(+0.24%)
Oct 03, 2012	8.051	8.109	7.916	7.984	274,285	-0.07(-0.84%)
Oct 02, 2012	8.109	8.176	7.984	8.051	357,454	+0.00(+0.00%)

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.