Indicators

Entegris Inc (NQ: ENTG )

132.62 +3.12 (+2.41%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.934	4.021	3.886	4.021	1,043,950	+0.07(+1.71%)
Nov 27, 2009	3.876	4.030	3.847	3.953	366,974	-0.13(-3.07%)
Nov 25, 2009	4.146	4.146	4.050	4.079	380,194	-0.03(-0.70%)
Nov 24, 2009	4.136	4.136	3.963	4.108	880,203	-0.04(-0.93%)
Nov 23, 2009	4.011	4.175	3.992	4.146	818,582	+0.24(+6.17%)
Nov 20, 2009	3.857	4.011	3.857	3.905	937,632	-0.02(-0.49%)
Nov 19, 2009	4.011	4.021	3.857	3.924	1,038,822	-0.13(-3.09%)
Nov 18, 2009	4.011	4.098	3.818	4.049	905,102	+0.05(+1.20%)
Nov 17, 2009	4.011	4.079	3.934	4.002	677,729	-0.06(-1.43%)
Nov 16, 2009	3.934	4.088	3.915	4.059	723,722	+0.17(+4.47%)
Nov 13, 2009	3.751	3.905	3.674	3.886	608,564	+0.15(+4.13%)
Nov 12, 2009	3.886	4.040	3.722	3.732	828,350	-0.18(-4.68%)
Nov 11, 2009	3.934	3.944	3.833	3.915	618,396	+0.06(+1.50%)
Nov 10, 2009	4.050	4.117	3.838	3.857	622,439	-0.22(-5.44%)
Nov 09, 2009	4.002	4.175	3.982	4.079	909,160	+0.17(+4.44%)
Nov 06, 2009	3.809	3.944	3.789	3.905	949,018	+0.02(+0.50%)
Nov 05, 2009	3.722	3.905	3.645	3.886	1,275,804	+0.21(+5.77%)
Nov 04, 2009	3.616	3.770	3.616	3.674	1,688,426	+0.09(+2.42%)
Nov 03, 2009	3.519	3.587	3.423	3.587	916,422	+0.02(+0.54%)

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.