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 29, 2016	11.98	12.22	11.78	11.92	635,005	+0.00(+0.00%)
Feb 26, 2016	11.89	12.04	11.75	11.92	358,140	+0.10(+0.82%)
Feb 25, 2016	11.77	11.83	11.75	11.82	371,824	+0.06(+0.49%)
Feb 24, 2016	11.47	11.80	11.44	11.76	503,382	+0.12(+0.99%)
Feb 23, 2016	11.68	11.80	11.61	11.65	501,106	-0.04(-0.33%)
Feb 22, 2016	11.77	11.99	11.67	11.69	434,765	+0.01(+0.08%)
Feb 19, 2016	11.66	11.86	11.09	11.68	468,366	-0.01(-0.08%)
Feb 18, 2016	11.58	11.83	11.53	11.69	704,147	+0.11(+0.92%)
Feb 17, 2016	11.65	11.72	11.26	11.58	686,123	+0.01(+0.08%)
Feb 16, 2016	11.43	11.64	11.29	11.57	471,216	+0.34(+3.00%)
Feb 12, 2016	11.28	11.23	11.23	11.23	592,810	+0.12(+1.04%)
Feb 11, 2016	10.88	11.24	10.72	11.12	1,107,233	+0.01(+0.09%)
Feb 10, 2016	11.21	11.54	10.99	11.11	705,140	-0.17(-1.54%)
Feb 09, 2016	11.58	12.12	11.02	11.28	1,237,119	+0.44(+4.09%)
Feb 08, 2016	10.47	11.02	10.47	10.84	865,602	+0.16(+1.54%)
Feb 05, 2016	11.01	11.01	10.65	10.67	533,388	-0.41(-3.74%)
Feb 04, 2016	11.01	11.28	10.69	11.09	601,659	+0.07(+0.61%)
Feb 03, 2016	10.91	11.10	10.50	11.02	689,124	+0.31(+2.88%)
Feb 02, 2016	10.85	10.85	10.64	10.71	444,507	-0.28(-2.54%)

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.