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 30, 2013	9.748	9.835	9.652	9.796	0	-0.04(-0.39%)
Sep 27, 2013	9.642	9.864	9.642	9.835	0	+0.13(+1.39%)
Sep 26, 2013	9.729	9.816	9.623	9.700	512,095	-0.03(-0.30%)
Sep 25, 2013	9.729	9.796	9.661	9.729	746,274	-0.01(-0.10%)
Sep 24, 2013	9.748	9.864	9.633	9.739	909,476	+0.01(+0.10%)
Sep 23, 2013	9.787	9.825	9.700	9.729	1,009,911	-0.05(-0.49%)
Sep 20, 2013	9.777	9.864	9.739	9.777	0	-0.01(-0.10%)
Sep 19, 2013	9.710	9.816	9.690	9.787	516,693	+0.08(+0.79%)
Sep 18, 2013	9.690	9.739	9.642	9.710	0	-0.01(-0.15%)
Sep 17, 2013	9.652	9.739	9.604	9.724	0	+0.04(+0.45%)
Sep 16, 2013	9.642	9.690	9.637	9.681	0	+0.09(+0.90%)
Sep 13, 2013	9.594	9.613	9.522	9.594	0	+0.00(+0.00%)
Sep 12, 2013	9.681	9.700	9.544	9.594	0	-0.06(-0.60%)
Sep 11, 2013	9.633	9.739	9.546	9.652	0	-0.02(-0.20%)
Sep 10, 2013	9.642	9.739	9.613	9.671	1,028,967	+0.07(+0.70%)
Sep 09, 2013	9.498	9.613	9.392	9.604	0	+0.11(+1.12%)
Sep 06, 2013	9.401	9.555	9.334	9.498	0	+0.12(+1.23%)
Sep 05, 2013	9.305	9.430	9.257	9.382	0	+0.11(+1.14%)
Sep 04, 2013	9.073	9.305	9.073	9.276	0	+0.19(+2.12%)

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.