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, 2007	10.81	10.95	10.61	10.74	1,417,400	-0.10(-0.89%)
Feb 27, 2007	11.09	11.12	10.75	10.84	1,924,178	-0.41(-3.68%)
Feb 26, 2007	11.33	11.41	11.14	11.25	1,502,101	-0.08(-0.68%)
Feb 23, 2007	11.48	11.53	11.28	11.33	2,084,670	-0.22(-1.92%)
Feb 22, 2007	11.38	11.55	11.34	11.55	1,738,292	+0.24(+2.13%)
Feb 21, 2007	11.14	11.35	11.06	11.31	2,135,737	+0.17(+1.56%)
Feb 20, 2007	11.04	11.19	10.90	11.14	2,010,620	+0.12(+1.05%)
Feb 16, 2007	10.81	11.07	10.76	11.02	2,493,481	+0.35(+3.25%)
Feb 15, 2007	10.59	10.70	10.54	10.67	3,005,349	+0.10(+0.91%)
Feb 14, 2007	10.34	10.66	10.28	10.58	2,144,782	+0.16(+1.57%)
Feb 13, 2007	10.46	10.67	10.34	10.41	2,215,524	+0.05(+0.47%)
Feb 12, 2007	10.41	10.42	10.26	10.37	1,447,396	+0.06(+0.56%)
Feb 09, 2007	10.53	10.53	10.21	10.31	966,572	-0.20(-1.93%)
Feb 08, 2007	10.43	10.52	10.37	10.51	1,356,577	+0.02(+0.18%)
Feb 07, 2007	10.43	10.53	10.38	10.49	1,733,851	+0.09(+0.83%)
Feb 06, 2007	10.47	10.52	10.26	10.40	895,420	-0.02(-0.19%)
Feb 05, 2007	10.42	10.53	10.33	10.42	971,329	-0.03(-0.28%)
Feb 02, 2007	10.38	10.54	10.33	10.45	643,152	+0.11(+1.02%)

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.