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 28, 2005	9.353	9.488	9.141	9.314	323,561	-0.01(-0.10%)
Feb 25, 2005	9.160	9.420	9.160	9.324	168,029	+0.08(+0.83%)
Feb 24, 2005	9.102	9.247	8.929	9.247	426,566	+0.28(+3.12%)
Feb 23, 2005	8.717	8.996	8.717	8.967	359,735	+0.25(+2.88%)
Feb 22, 2005	8.678	9.044	8.639	8.717	273,837	-0.15(-1.74%)
Feb 18, 2005	8.967	9.015	8.784	8.871	215,099	-0.01(-0.11%)
Feb 17, 2005	8.977	9.208	8.852	8.880	313,443	-0.17(-1.92%)
Feb 16, 2005	9.141	9.276	8.987	9.054	620,802	-0.18(-1.98%)
Feb 15, 2005	9.208	9.517	9.131	9.237	274,886	-0.06(-0.62%)
Feb 14, 2005	9.401	9.633	9.170	9.295	205,694	-0.10(-1.03%)
Feb 11, 2005	9.122	9.401	8.929	9.392	363,989	+0.31(+3.40%)
Feb 10, 2005	9.015	9.150	8.890	9.083	455,963	+0.13(+1.40%)
Feb 09, 2005	8.900	9.044	8.784	8.958	556,218	-0.02(-0.21%)
Feb 08, 2005	8.929	9.035	8.823	8.977	316,442	+0.08(+0.87%)
Feb 07, 2005	8.784	8.929	8.745	8.900	241,897	+0.03(+0.33%)
Feb 04, 2005	8.745	8.987	8.745	8.871	363,934	+0.10(+1.10%)
Feb 03, 2005	8.871	8.871	8.678	8.774	153,153	-0.02(-0.22%)
Feb 02, 2005	8.630	8.861	8.524	8.794	165,748	+0.11(+1.22%)

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.