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 27, 2004	11.72	11.78	11.57	11.72	549,252	-0.03(-0.25%)
Feb 26, 2004	11.60	11.76	11.36	11.74	888,801	+0.11(+0.91%)
Feb 25, 2004	11.29	11.64	11.26	11.64	426,043	+0.32(+2.81%)
Feb 24, 2004	11.14	11.40	10.90	11.32	477,795	+0.27(+2.44%)
Feb 23, 2004	11.49	11.56	10.93	11.05	484,640	-0.40(-3.45%)
Feb 20, 2004	11.65	11.69	11.04	11.45	1,042,707	-0.09(-0.75%)
Feb 19, 2004	11.82	11.99	11.52	11.53	1,147,455	-0.10(-0.83%)
Feb 18, 2004	11.38	11.83	11.36	11.63	900,001	+0.31(+2.73%)
Feb 17, 2004	11.46	11.50	11.19	11.32	1,216,734	+0.13(+1.21%)
Feb 13, 2004	11.69	11.76	10.99	11.19	1,385,679	-0.31(-2.68%)
Feb 12, 2004	11.78	12.07	11.37	11.49	1,251,477	-0.29(-2.46%)
Feb 11, 2004	11.62	12.15	11.43	11.78	1,226,794	+0.32(+2.78%)
Feb 10, 2004	11.62	11.76	11.13	11.46	857,376	-0.16(-1.41%)
Feb 09, 2004	11.96	11.98	11.49	11.63	728,256	-0.35(-2.90%)
Feb 06, 2004	11.55	12.14	11.37	11.98	526,435	+0.51(+4.46%)
Feb 05, 2004	11.57	11.68	11.32	11.46	673,808	+0.19(+1.71%)
Feb 04, 2004	11.67	11.81	11.07	11.27	1,214,556	-0.48(-4.10%)
Feb 03, 2004	12.33	12.34	11.68	11.75	529,028	-0.56(-4.54%)

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.