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 (%)
Feb 28, 2006	10.07	10.24	9.999	10.09	645,454	+0.02(+0.19%)
Feb 27, 2006	10.11	10.19	9.989	10.07	869,777	-0.05(-0.48%)
Feb 24, 2006	10.06	10.13	9.835	10.11	1,325,777	+0.02(+0.19%)
Feb 23, 2006	10.11	10.14	9.960	10.10	667,016	-0.05(-0.48%)
Feb 22, 2006	10.20	10.33	10.10	10.14	693,985	-0.09(-0.85%)
Feb 21, 2006	10.53	10.53	10.08	10.23	903,070	-0.25(-2.39%)
Feb 17, 2006	10.56	10.61	10.28	10.48	559,920	-0.10(-0.91%)
Feb 16, 2006	10.27	10.61	10.27	10.58	788,823	+0.33(+3.20%)
Feb 15, 2006	10.17	10.34	10.13	10.25	454,125	+0.03(+0.28%)
Feb 14, 2006	10.24	10.36	10.03	10.22	853,332	+0.03(+0.28%)
Feb 13, 2006	10.34	10.46	10.15	10.19	972,905	-0.17(-1.67%)
Feb 10, 2006	10.31	10.45	10.14	10.37	819,473	+0.00(+0.00%)
Feb 09, 2006	10.24	10.49	10.23	10.37	852,256	+0.10(+0.94%)
Feb 08, 2006	10.01	10.34	9.951	10.27	917,900	+0.26(+2.60%)
Feb 07, 2006	9.652	10.10	9.642	10.01	1,356,190	+0.32(+3.28%)
Feb 06, 2006	9.594	9.854	9.536	9.690	827,091	+0.07(+0.70%)
Feb 03, 2006	9.874	9.874	9.594	9.623	1,123,989	-0.32(-3.20%)
Feb 02, 2006	10.12	10.27	9.787	9.941	1,032,102	-0.24(-2.37%)

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.