Indicators

Entegris Inc (NQ: ENTG )

129.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.035	9.141	8.977	9.112	1,838,605	-0.01(-0.11%)
Jul 28, 2006	8.842	9.189	8.743	9.122	707,057	+0.34(+3.84%)
Jul 27, 2006	8.755	8.938	8.717	8.784	833,074	+0.12(+1.33%)
Jul 26, 2006	8.659	8.890	8.437	8.668	752,343	-0.01(-0.11%)
Jul 25, 2006	8.456	8.755	8.389	8.678	944,531	+0.22(+2.62%)
Jul 24, 2006	8.148	8.572	8.196	8.456	639,154	+0.31(+3.79%)
Jul 21, 2006	8.408	8.495	8.071	8.148	624,088	-0.30(-3.54%)
Jul 20, 2006	8.832	8.996	8.418	8.447	692,199	-0.37(-4.16%)
Jul 19, 2006	8.476	8.958	8.466	8.813	1,109,924	+0.34(+3.98%)
Jul 18, 2006	8.485	8.610	8.186	8.476	1,031,889	+0.08(+0.92%)
Jul 17, 2006	8.456	8.668	8.360	8.398	847,593	-0.08(-0.91%)
Jul 14, 2006	8.263	8.572	8.128	8.476	1,440,825	+0.18(+2.21%)
Jul 13, 2006	8.591	8.717	8.283	8.292	1,178,633	-0.36(-4.12%)
Jul 12, 2006	9.044	9.199	8.630	8.649	772,549	-0.43(-4.78%)
Jul 11, 2006	8.813	9.102	8.582	9.083	1,273,692	+0.26(+2.95%)
Jul 10, 2006	9.006	9.314	8.813	8.823	2,160,511	-0.18(-2.03%)
Jul 07, 2006	8.987	9.044	8.784	9.006	1,358,091	-0.02(-0.21%)
Jul 06, 2006	9.025	9.208	8.909	9.025	686,505	+0.08(+0.86%)
Jul 05, 2006	9.122	9.179	8.765	8.948	1,498,705	-0.31(-3.33%)

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.