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, 2002	9.739	10.03	9.594	9.951	259,173	+0.11(+1.09%)
Feb 27, 2002	10.17	10.22	9.642	9.844	439,318	-0.28(-2.77%)
Feb 26, 2002	10.00	10.21	9.623	10.12	424,384	+0.19(+1.94%)
Feb 25, 2002	9.604	10.06	9.604	9.931	338,719	+0.22(+2.28%)
Feb 22, 2002	9.305	9.883	9.199	9.710	240,194	+0.46(+5.01%)
Feb 21, 2002	9.980	10.03	9.179	9.247	306,154	-0.73(-7.34%)
Feb 20, 2002	9.690	9.980	9.555	9.980	394,515	+0.34(+3.50%)
Feb 19, 2002	10.17	10.17	9.507	9.642	285,515	-0.42(-4.21%)
Feb 18, 2002	9.796	10.17	9.449	10.07	522,909	+0.00(+0.00%)
Feb 15, 2002	9.796	10.17	9.449	10.07	522,909	+0.23(+2.35%)
Feb 14, 2002	10.07	10.12	9.796	9.835	402,501	-0.13(-1.35%)
Feb 13, 2002	9.758	10.11	9.642	9.970	721,204	+0.33(+3.40%)
Feb 12, 2002	9.931	9.931	9.382	9.642	295,368	-0.29(-2.91%)
Feb 11, 2002	9.459	10.19	9.449	9.931	413,909	+0.32(+3.31%)
Feb 08, 2002	9.459	9.642	9.257	9.613	304,909	+0.40(+4.40%)
Feb 07, 2002	9.772	9.787	8.678	9.208	600,174	-0.53(-5.45%)
Feb 06, 2002	9.922	10.03	9.652	9.739	191,761	-0.27(-2.70%)
Feb 05, 2002	10.13	10.40	9.787	10.01	182,323	-0.35(-3.35%)
Feb 04, 2002	11.12	11.23	10.11	10.36	167,700	-0.67(-6.12%)

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.