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 (%)
Nov 28, 2008	1.263	1.350	1.244	1.340	313,909	+0.05(+3.73%)
Nov 26, 2008	1.427	1.446	1.196	1.292	1,116,424	-0.12(-8.22%)
Nov 25, 2008	1.273	1.408	1.273	1.408	1,687,342	+0.14(+11.45%)
Nov 24, 2008	1.215	1.292	1.176	1.263	1,300,793	+0.13(+11.02%)
Nov 21, 2008	1.167	1.244	1.003	1.138	1,370,675	-0.01(-0.84%)
Nov 20, 2008	1.360	1.360	1.138	1.147	1,720,360	-0.17(-13.14%)
Nov 19, 2008	1.514	1.552	1.321	1.321	813,321	-0.19(-12.74%)
Nov 18, 2008	1.543	1.572	1.456	1.514	979,138	-0.01(-0.63%)
Nov 17, 2008	1.572	1.649	1.523	1.523	511,058	-0.06(-3.66%)
Nov 14, 2008	1.813	1.813	1.581	1.581	927,565	-0.21(-11.83%)
Nov 13, 2008	1.610	1.851	1.533	1.793	1,262,221	+0.24(+15.53%)
Nov 12, 2008	1.909	1.928	1.552	1.552	1,133,754	-0.34(-17.86%)
Nov 11, 2008	2.015	2.034	1.871	1.890	940,081	-0.13(-6.67%)
Nov 10, 2008	2.198	2.238	2.025	2.025	578,150	-0.18(-8.30%)
Nov 07, 2008	2.295	2.324	2.160	2.208	641,305	-0.06(-2.55%)
Nov 06, 2008	2.478	2.642	2.227	2.266	1,091,496	-0.23(-9.27%)
Nov 05, 2008	2.681	2.709	2.468	2.497	1,907,986	-0.21(-7.83%)
Nov 04, 2008	2.854	2.873	2.632	2.709	1,668,554	+0.07(+2.55%)

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.