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, 2014	11.71	11.74	11.57	11.62	580,636	-0.05(-0.41%)
Feb 27, 2014	11.60	11.73	11.59	11.67	379,714	+0.00(+0.00%)
Feb 26, 2014	11.60	11.73	11.58	11.67	539,980	+0.10(+0.83%)
Feb 25, 2014	11.58	11.63	11.46	11.57	419,037	-0.03(-0.25%)
Feb 24, 2014	11.59	11.70	11.50	11.60	553,811	+0.10(+0.84%)
Feb 21, 2014	11.65	11.65	11.41	11.50	884,747	-0.06(-0.50%)
Feb 20, 2014	11.57	11.60	11.45	11.56	1,057,904	-0.02(-0.17%)
Feb 19, 2014	11.61	11.72	11.56	11.58	680,065	-0.09(-0.74%)
Feb 18, 2014	11.64	11.74	11.58	11.67	835,213	+0.04(+0.33%)
Feb 14, 2014	11.55	11.63	11.63	11.63	795,772	+0.08(+0.67%)
Feb 13, 2014	11.23	11.56	11.23	11.55	668,237	+0.23(+2.05%)
Feb 12, 2014	11.33	11.45	11.26	11.32	892,434	+0.03(+0.26%)
Feb 11, 2014	11.17	11.37	11.05	11.29	1,380,798	+0.11(+0.95%)
Feb 10, 2014	11.18	11.23	10.96	11.19	1,253,593	+0.03(+0.26%)
Feb 07, 2014	11.02	11.18	10.97	11.16	1,140,875	+0.13(+1.14%)
Feb 06, 2014	11.12	11.22	10.94	11.03	2,943,731	-0.10(-0.87%)
Feb 05, 2014	11.57	11.57	10.96	11.13	3,100,967	+0.11(+0.96%)
Feb 04, 2014	11.23	11.45	10.75	11.02	7,761,827	+1.11(+11.19%)

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.