Indicators

Entegris Inc (NQ: ENTG )

129.94 +1.15 (+0.89%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.688	8.707	8.225	8.408	785,901	-0.17(-2.02%)
Feb 25, 2011	8.341	8.659	8.263	8.582	1,074,154	+0.34(+4.09%)
Feb 24, 2011	7.984	8.292	7.936	8.244	1,348,546	+0.24(+3.01%)
Feb 23, 2011	8.447	8.447	7.781	8.003	2,078,646	-0.44(-5.25%)
Feb 22, 2011	8.630	8.736	8.389	8.447	2,050,309	-0.38(-4.26%)
Feb 18, 2011	9.073	9.073	8.697	8.823	975,312	-0.19(-2.14%)
Feb 17, 2011	8.948	9.037	8.871	9.015	925,681	+0.09(+0.97%)
Feb 16, 2011	9.006	9.054	8.871	8.929	1,370,760	-0.01(-0.11%)
Feb 15, 2011	9.247	9.247	8.919	8.938	2,161,560	-0.36(-3.84%)
Feb 14, 2011	8.639	9.295	8.591	9.295	3,419,384	+0.70(+8.19%)
Feb 11, 2011	8.312	8.630	8.254	8.591	1,351,760	+0.18(+2.18%)
Feb 10, 2011	8.244	8.418	8.148	8.408	1,236,986	+0.06(+0.69%)
Feb 09, 2011	8.408	8.418	8.225	8.350	1,009,542	-0.06(-0.69%)
Feb 08, 2011	8.379	8.485	8.254	8.408	1,135,825	+0.05(+0.58%)
Feb 07, 2011	8.254	8.504	8.196	8.360	1,475,135	+0.20(+2.48%)
Feb 04, 2011	8.148	8.157	7.829	8.157	932,304	+0.13(+1.68%)
Feb 03, 2011	8.080	8.234	7.964	8.022	1,204,043	-0.11(-1.30%)
Feb 02, 2011	8.215	8.292	7.974	8.128	2,122,308	-0.10(-1.17%)

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.