Indicators

Entegris Inc (NQ: ENTG )

130.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.945	8.042	7.837	7.839	342,788	-0.16(-2.05%)
Sep 27, 2012	7.936	8.042	7.878	8.003	302,031	+0.11(+1.34%)
Sep 26, 2012	7.984	8.042	7.801	7.897	662,926	-0.06(-0.73%)
Sep 25, 2012	8.071	8.138	7.907	7.955	941,785	-0.05(-0.60%)
Sep 24, 2012	8.138	8.196	7.974	8.003	638,133	-0.19(-2.35%)
Sep 21, 2012	8.302	8.341	8.167	8.196	951,762	-0.06(-0.70%)
Sep 20, 2012	8.408	8.513	8.244	8.254	731,526	-0.21(-2.50%)
Sep 19, 2012	8.639	8.639	8.447	8.466	351,194	-0.17(-2.01%)
Sep 18, 2012	8.649	8.726	8.553	8.639	323,649	-0.04(-0.44%)
Sep 17, 2012	8.745	8.764	8.620	8.678	321,215	-0.13(-1.42%)
Sep 14, 2012	8.726	9.015	8.726	8.803	761,202	+0.06(+0.66%)
Sep 13, 2012	8.774	8.852	8.562	8.745	835,186	-0.02(-0.22%)
Sep 12, 2012	8.697	8.813	8.649	8.765	417,370	+0.09(+1.00%)
Sep 11, 2012	8.591	8.697	8.572	8.678	783,245	+0.06(+0.67%)
Sep 10, 2012	8.697	8.717	8.553	8.620	609,909	-0.06(-0.67%)
Sep 07, 2012	8.900	8.900	8.654	8.678	605,744	-0.17(-1.91%)
Sep 06, 2012	8.726	8.861	8.543	8.847	1,191,495	+0.19(+2.17%)
Sep 05, 2012	8.610	8.745	8.524	8.659	1,000,519	+0.10(+1.18%)

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.