Indicators

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	10.61	10.61	10.53	10.59	0	+0.01(+0.09%)
Nov 27, 2013	10.46	10.61	10.40	10.58	0	+0.11(+1.01%)
Nov 26, 2013	10.21	10.52	10.11	10.47	0	+0.24(+2.36%)
Nov 25, 2013	10.31	10.33	10.20	10.23	320,041	-0.05(-0.47%)
Nov 22, 2013	10.16	10.31	10.10	10.28	0	+0.14(+1.33%)
Nov 21, 2013	9.912	10.15	9.864	10.14	651,200	+0.27(+2.73%)
Nov 20, 2013	9.922	10.02	9.821	9.874	0	-0.02(-0.19%)
Nov 19, 2013	10.09	10.18	9.883	9.893	702,440	-0.22(-2.19%)
Nov 18, 2013	10.13	10.16	10.04	10.11	0	+0.00(+0.00%)
Nov 15, 2013	10.04	10.12	9.970	10.11	0	+0.06(+0.58%)
Nov 14, 2013	10.16	10.20	10.03	10.06	436,051	-0.13(-1.23%)
Nov 13, 2013	10.01	10.19	9.932	10.18	0	+0.11(+1.05%)
Nov 12, 2013	9.980	10.09	9.903	10.08	0	+0.04(+0.38%)
Nov 11, 2013	9.980	10.07	9.854	10.04	0	+0.00(+0.00%)
Nov 08, 2013	9.854	10.05	9.806	10.04	0	+0.18(+1.86%)
Nov 07, 2013	10.10	10.11	9.840	9.854	396,878	-0.22(-2.20%)
Nov 06, 2013	10.08	10.11	9.903	10.08	474,152	+0.06(+0.58%)
Nov 05, 2013	9.941	10.04	9.835	10.02	458,474	+0.05(+0.48%)
Nov 04, 2013	9.922	10.04	9.835	9.970	517,374	+0.07(+0.73%)

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.