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, 2009	0.5785	0.6267	0.5014	0.5882	809,798	+0.03(+5.17%)
Feb 26, 2009	0.6267	0.6653	0.5592	0.5592	1,597,300	-0.05(-7.94%)
Feb 25, 2009	0.6653	0.6653	0.5785	0.6075	1,931,570	-0.02(-3.08%)
Feb 24, 2009	0.6557	0.7039	0.5303	0.6267	5,501,316	-0.02(-2.97%)
Feb 23, 2009	0.9064	0.9449	0.6364	0.6459	1,506,818	-0.26(-28.73%)
Feb 20, 2009	0.9064	0.9353	0.8485	0.9064	1,670,054	-0.01(-1.05%)
Feb 19, 2009	0.9642	0.9835	0.8678	0.9160	1,063,407	-0.05(-5.00%)
Feb 18, 2009	1.109	1.147	0.9642	0.9642	829,513	-0.18(-15.97%)
Feb 17, 2009	1.196	1.215	1.128	1.147	806,868	-0.11(-8.46%)
Feb 13, 2009	1.128	1.253	1.061	1.253	1,055,974	+0.13(+11.11%)
Feb 12, 2009	1.119	1.186	1.061	1.128	591,892	+0.02(+1.74%)
Feb 11, 2009	1.128	1.186	1.061	1.109	715,582	+0.02(+1.77%)
Feb 10, 2009	1.205	1.215	1.080	1.090	890,004	-0.12(-9.60%)
Feb 09, 2009	1.205	1.244	1.186	1.205	594,541	+0.00(+0.00%)
Feb 06, 2009	1.138	1.215	1.051	1.205	1,303,535	+0.07(+5.93%)
Feb 05, 2009	1.080	1.167	1.061	1.138	853,516	+0.06(+5.36%)
Feb 04, 2009	1.205	1.205	0.9931	1.080	2,300,801	-0.13(-10.40%)
Feb 03, 2009	1.350	1.379	1.022	1.205	1,871,123	-0.13(-9.42%)

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.