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 (%)
May 28, 2004	10.80	11.01	10.72	10.94	351,060	+0.12(+1.07%)
May 27, 2004	10.80	10.86	10.58	10.83	616,871	+0.22(+2.09%)
May 26, 2004	10.71	10.74	10.51	10.61	575,490	-0.05(-0.45%)
May 25, 2004	10.47	10.75	10.26	10.65	596,544	+0.27(+2.60%)
May 24, 2004	10.56	10.68	10.38	10.38	272,448	-0.09(-0.83%)
May 21, 2004	10.39	10.65	10.29	10.47	167,078	+0.13(+1.31%)
May 20, 2004	10.21	10.51	10.20	10.34	262,699	+0.00(+0.00%)
May 19, 2004	10.60	10.75	10.29	10.34	323,992	-0.08(-0.74%)
May 18, 2004	10.22	10.47	10.14	10.41	342,660	+0.27(+2.66%)
May 17, 2004	10.36	10.48	10.12	10.14	402,812	-0.31(-2.95%)
May 14, 2004	10.53	10.66	10.38	10.45	262,803	-0.16(-1.54%)
May 13, 2004	10.61	10.92	10.37	10.62	493,766	-0.04(-0.36%)
May 12, 2004	10.61	10.70	10.15	10.65	516,686	+0.03(+0.27%)
May 11, 2004	10.41	10.65	10.32	10.63	388,707	+0.48(+4.75%)
May 10, 2004	10.36	10.50	9.989	10.14	601,003	-0.31(-2.95%)
May 07, 2004	10.25	10.75	10.22	10.45	927,796	+0.10(+0.93%)
May 06, 2004	10.43	10.53	9.989	10.36	280,433	-0.12(-1.10%)
May 05, 2004	10.22	10.64	10.22	10.47	736,761	+0.17(+1.68%)
May 04, 2004	10.10	10.54	9.883	10.30	526,643	+0.29(+2.89%)

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.