Indicators

Entegris Inc (NQ: ENTG )

130.30 +0.92 (+0.71%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.349	4.349	4.204	4.310	1,146,578	-0.04(-0.89%)
Feb 25, 2010	4.339	4.349	4.146	4.349	3,440,178	-0.08(-1.74%)
Feb 24, 2010	4.561	4.580	4.358	4.426	2,266,894	-0.10(-2.13%)
Feb 23, 2010	4.985	4.985	4.503	4.522	4,070,975	-0.47(-9.46%)
Feb 22, 2010	5.014	5.014	4.889	4.995	878,280	+0.00(+0.00%)
Feb 19, 2010	4.821	5.014	4.821	4.995	1,204,992	+0.14(+2.98%)
Feb 18, 2010	4.879	4.908	4.744	4.850	1,550,282	-0.01(-0.20%)
Feb 17, 2010	4.908	5.014	4.802	4.860	1,803,148	+0.07(+1.41%)
Feb 16, 2010	5.062	5.062	4.792	4.792	4,141,738	+0.11(+2.26%)
Feb 12, 2010	4.570	4.686	4.686	4.686	1,397,502	+0.04(+0.83%)
Feb 11, 2010	4.619	4.657	4.339	4.648	2,770,257	+0.07(+1.47%)
Feb 10, 2010	4.397	4.580	4.281	4.580	3,493,984	+0.18(+4.17%)
Feb 09, 2010	4.252	4.421	4.223	4.397	1,573,328	+0.23(+5.56%)
Feb 08, 2010	4.098	4.310	4.002	4.165	1,853,994	+0.06(+1.41%)
Feb 05, 2010	3.973	4.146	3.857	4.108	2,792,676	+0.13(+3.40%)
Feb 04, 2010	4.339	4.339	3.891	3.973	5,414,506	+0.01(+0.24%)
Feb 03, 2010	3.963	4.011	3.799	3.963	1,833,205	-0.04(-0.96%)
Feb 02, 2010	3.770	4.040	3.741	4.002	2,921,509	+0.23(+6.14%)

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.