Indicators

Entegris Inc (NQ: ENTG )

129.50 -1.07 (-0.82%)

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 (%)
Nov 28, 2003	12.33	12.56	12.27	12.43	104,776	+0.03(+0.23%)
Nov 26, 2003	12.48	12.73	12.05	12.40	257,347	+0.13(+1.10%)
Nov 25, 2003	12.29	12.32	12.05	12.26	222,143	+0.10(+0.79%)
Nov 24, 2003	11.99	12.27	11.81	12.17	257,712	+0.37(+3.10%)
Nov 21, 2003	11.81	11.97	11.67	11.80	506,524	+0.04(+0.33%)
Nov 20, 2003	11.79	11.84	11.63	11.76	480,741	-0.05(-0.41%)
Nov 19, 2003	11.81	11.91	11.72	11.81	343,759	-0.07(-0.57%)
Nov 18, 2003	12.02	12.05	11.72	11.88	511,267	-0.14(-1.20%)
Nov 17, 2003	12.15	12.20	11.72	12.02	599,654	-0.18(-1.50%)
Nov 14, 2003	12.44	12.68	12.11	12.21	477,481	-0.23(-1.86%)
Nov 13, 2003	12.90	12.91	12.39	12.44	518,806	-0.48(-3.70%)
Nov 12, 2003	12.53	12.92	12.48	12.92	760,684	+0.43(+3.44%)
Nov 11, 2003	12.53	12.72	12.33	12.49	418,454	+0.00(+0.00%)
Nov 10, 2003	13.05	13.16	12.48	12.49	509,758	-0.58(-4.43%)
Nov 07, 2003	12.57	13.21	12.51	13.07	1,185,799	+0.34(+2.65%)
Nov 06, 2003	12.78	13.02	12.60	12.73	398,612	-0.10(-0.75%)
Nov 05, 2003	13.21	13.21	12.66	12.82	989,172	-0.22(-1.70%)
Nov 04, 2003	13.15	13.15	12.92	13.05	254,174	-0.13(-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.