Indicators

Entegris Inc (NQ: ENTG )

128.79 -2.76 (-2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.15	12.49	12.04	12.30	345,979	+0.21(+1.75%)
Jan 29, 2004	12.27	12.39	11.82	12.09	542,096	+0.01(+0.08%)
Jan 28, 2004	12.39	12.68	12.08	12.08	628,590	-0.16(-1.34%)
Jan 27, 2004	13.25	13.25	12.11	12.25	1,221,090	-1.01(-7.64%)
Jan 26, 2004	13.05	13.27	12.86	13.26	171,848	+0.21(+1.63%)
Jan 23, 2004	13.39	13.50	12.75	13.05	395,449	-0.37(-2.73%)
Jan 22, 2004	13.74	13.87	13.34	13.41	350,957	-0.30(-2.18%)
Jan 21, 2004	13.82	13.90	13.34	13.71	635,124	-0.27(-1.93%)
Jan 20, 2004	14.03	14.17	13.60	13.98	640,621	-0.19(-1.36%)
Jan 16, 2004	14.04	14.42	13.89	14.17	752,421	+0.14(+1.03%)
Jan 15, 2004	13.07	14.04	12.82	14.03	1,082,959	+0.93(+7.06%)
Jan 14, 2004	13.46	13.73	13.04	13.10	726,991	-0.35(-2.58%)
Jan 13, 2004	13.91	13.98	13.32	13.45	995,872	-0.53(-3.79%)
Jan 12, 2004	13.55	13.98	13.54	13.98	623,575	+0.29(+2.11%)
Jan 09, 2004	13.20	13.94	13.02	13.69	1,139,276	+0.39(+2.90%)
Jan 08, 2004	13.27	13.34	13.01	13.31	632,371	+0.17(+1.32%)
Jan 07, 2004	12.96	13.28	12.78	13.13	340,734	+0.12(+0.89%)
Jan 06, 2004	13.08	13.16	12.80	13.02	531,102	-0.02(-0.15%)
Jan 05, 2004	12.72	13.23	12.56	13.04	509,427	+0.61(+4.89%)

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.