Indicators

Entegris Inc (NQ: ENTG )

128.79 UNCHANGED

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 (%)
Dec 29, 2006	10.54	10.61	10.40	10.43	664,841	-0.11(-1.01%)
Dec 28, 2006	10.60	10.67	10.49	10.54	784,524	-0.09(-0.82%)
Dec 27, 2006	10.58	10.69	10.57	10.63	731,419	+0.05(+0.46%)
Dec 26, 2006	10.47	10.62	10.25	10.58	558,384	+0.13(+1.29%)
Dec 22, 2006	10.49	10.49	10.28	10.44	497,019	-0.03(-0.28%)
Dec 21, 2006	10.51	10.61	10.37	10.47	1,140,645	-0.03(-0.28%)
Dec 20, 2006	10.41	10.61	10.37	10.50	794,385	+0.14(+1.30%)
Dec 19, 2006	10.48	10.50	10.27	10.37	971,880	-0.23(-2.18%)
Dec 18, 2006	10.61	10.77	10.52	10.60	1,777,555	-0.01(-0.09%)
Dec 15, 2006	10.55	10.71	10.52	10.61	1,737,526	+0.07(+0.64%)
Dec 14, 2006	10.38	10.56	10.38	10.54	1,168,482	+0.13(+1.30%)
Dec 13, 2006	10.51	10.51	10.36	10.40	1,236,552	-0.02(-0.19%)
Dec 12, 2006	10.42	10.55	10.35	10.42	1,322,989	+0.03(+0.28%)
Dec 11, 2006	10.28	10.48	10.27	10.39	942,779	+0.09(+0.84%)
Dec 08, 2006	10.18	10.33	10.11	10.31	555,268	+0.12(+1.14%)
Dec 07, 2006	10.46	10.52	10.19	10.19	1,380,913	-0.24(-2.31%)
Dec 06, 2006	10.36	10.52	10.22	10.43	677,974	+0.03(+0.28%)
Dec 05, 2006	10.28	10.46	10.26	10.40	2,278,202	+0.20(+1.98%)
Dec 04, 2006	10.10	10.30	9.951	10.20	1,364,950	+0.15(+1.54%)

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.