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, 2009	1.437	1.504	1.253	1.340	781,951	-0.08(-5.44%)
Jan 29, 2009	1.475	1.485	1.408	1.417	331,119	-0.08(-5.16%)
Jan 28, 2009	1.552	1.639	1.427	1.495	1,576,667	+0.03(+1.97%)
Jan 27, 2009	1.678	1.678	1.446	1.466	935,616	-0.20(-12.14%)
Jan 26, 2009	1.658	1.726	1.610	1.668	462,401	+0.02(+1.17%)
Jan 23, 2009	1.543	1.772	1.475	1.649	614,281	+0.06(+3.64%)
Jan 22, 2009	1.707	1.842	1.475	1.591	319,558	-0.11(-6.25%)
Jan 21, 2009	1.793	1.842	1.446	1.697	491,903	-0.06(-3.30%)
Jan 20, 2009	1.900	1.900	1.639	1.755	525,304	-0.17(-9.00%)
Jan 16, 2009	1.919	1.968	1.871	1.928	910,158	+0.03(+1.52%)
Jan 15, 2009	1.919	1.938	1.639	1.900	418,677	-0.02(-1.01%)
Jan 14, 2009	1.813	1.967	1.736	1.919	556,591	+0.07(+3.65%)
Jan 13, 2009	1.938	2.189	1.842	1.851	394,666	-0.10(-4.95%)
Jan 12, 2009	2.189	2.266	1.350	1.948	595,573	-0.24(-11.01%)
Jan 09, 2009	2.382	2.411	2.121	2.189	623,149	-0.20(-8.47%)
Jan 08, 2009	2.247	2.459	2.218	2.391	668,522	+0.14(+6.44%)
Jan 07, 2009	2.266	2.285	2.083	2.247	462,446	-0.03(-1.27%)
Jan 06, 2009	2.121	2.343	2.025	2.276	541,823	+0.27(+13.46%)
Jan 05, 2009	2.208	2.218	2.006	2.006	821,306	-0.21(-9.57%)

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.