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 (%)
Dec 30, 2011	8.480	8.553	8.408	8.413	532,829	-0.11(-1.30%)
Dec 29, 2011	8.398	8.533	8.308	8.524	678,551	+0.18(+2.20%)
Dec 28, 2011	8.476	8.509	8.292	8.341	604,955	-0.16(-1.93%)
Dec 27, 2011	8.427	8.596	8.379	8.504	411,299	+0.07(+0.80%)
Dec 23, 2011	8.504	8.504	8.379	8.437	500,145	+0.16(+1.98%)
Dec 21, 2011	8.215	8.331	8.061	8.273	1,074,735	+0.00(+0.00%)
Dec 20, 2011	8.080	8.312	8.022	8.273	1,156,597	+0.40(+5.02%)
Dec 19, 2011	8.071	8.186	7.849	7.878	966,817	-0.13(-1.57%)
Dec 16, 2011	7.878	8.042	7.829	8.003	1,317,129	+0.21(+2.72%)
Dec 15, 2011	7.810	7.839	7.646	7.791	1,314,948	+0.11(+1.38%)
Dec 14, 2011	7.878	8.003	7.656	7.685	907,656	-0.28(-3.51%)
Dec 13, 2011	8.379	8.543	7.926	7.964	815,450	-0.31(-3.73%)
Dec 12, 2011	8.292	8.476	8.109	8.273	844,528	-0.18(-2.17%)
Dec 09, 2011	8.061	8.524	7.964	8.456	973,348	+0.43(+5.41%)
Dec 08, 2011	8.157	8.321	7.984	8.022	944,421	-0.29(-3.48%)
Dec 07, 2011	8.292	8.408	8.061	8.312	715,474	-0.04(-0.46%)
Dec 06, 2011	8.369	8.476	8.206	8.350	1,281,534	+0.00(+0.00%)
Dec 05, 2011	8.398	8.476	8.263	8.350	1,043,619	+0.13(+1.64%)
Dec 02, 2011	8.321	8.408	8.206	8.215	902,769	+0.07(+0.83%)

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.