Indicators

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.652	8.652	8.507	8.526	590,640	-0.12(-1.34%)
Apr 27, 2012	8.497	8.652	8.393	8.642	546,731	+0.20(+2.40%)
Apr 26, 2012	8.382	8.469	8.247	8.440	621,006	+0.05(+0.57%)
Apr 25, 2012	8.353	8.420	8.208	8.392	767,709	+0.13(+1.63%)
Apr 24, 2012	8.151	8.334	8.141	8.257	1,005,228	+0.09(+1.06%)
Apr 23, 2012	8.122	8.218	7.996	8.170	1,219,330	-0.06(-0.70%)
Apr 20, 2012	8.478	8.478	8.122	8.228	1,276,372	-0.17(-2.06%)
Apr 19, 2012	8.536	8.623	8.208	8.401	1,689,685	+0.02(+0.23%)
Apr 18, 2012	8.449	8.469	8.276	8.382	979,720	-0.13(-1.58%)
Apr 17, 2012	8.469	8.613	8.449	8.517	907,530	+0.12(+1.38%)
Apr 16, 2012	8.401	8.497	8.286	8.401	638,557	+0.02(+0.23%)
Apr 13, 2012	8.575	8.575	8.286	8.382	532,038	-0.24(-2.79%)
Apr 12, 2012	8.392	8.661	8.334	8.623	495,308	+0.27(+3.23%)
Apr 11, 2012	8.218	8.372	8.151	8.353	604,089	+0.25(+3.09%)
Apr 10, 2012	8.430	8.497	8.093	8.102	915,329	-0.27(-3.22%)
Apr 09, 2012	8.478	8.546	8.372	8.372	810,252	-0.30(-3.44%)
Apr 05, 2012	8.719	8.748	8.628	8.671	502,329	-0.05(-0.55%)
Apr 04, 2012	8.854	8.873	8.623	8.719	760,432	-0.26(-2.90%)
Apr 03, 2012	9.085	9.106	8.941	8.979	703,768	-0.14(-1.58%)

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.