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 (%)
Jun 28, 2013	9.160	9.189	9.044	9.049	1,499,404	-0.17(-1.83%)
Jun 27, 2013	9.073	9.247	9.035	9.218	0	+0.19(+2.14%)
Jun 26, 2013	9.141	9.261	9.015	9.025	0	-0.05(-0.53%)
Jun 25, 2013	9.189	9.218	8.996	9.073	0	-0.01(-0.11%)
Jun 24, 2013	9.160	9.353	9.073	9.083	0	-0.21(-2.28%)
Jun 21, 2013	9.324	9.440	9.179	9.295	1,106,888	+0.01(+0.10%)
Jun 20, 2013	9.295	9.435	9.247	9.285	0	-0.22(-2.33%)
Jun 19, 2013	9.633	9.661	9.459	9.507	0	-0.11(-1.10%)
Jun 18, 2013	9.498	9.647	9.471	9.613	0	+0.16(+1.73%)
Jun 17, 2013	9.584	9.652	9.314	9.449	0	+0.00(+0.00%)
Jun 14, 2013	9.575	9.633	9.401	9.449	0	-0.15(-1.61%)
Jun 13, 2013	9.392	9.661	9.324	9.604	568,375	+0.21(+2.26%)
Jun 12, 2013	9.642	9.775	9.324	9.392	524,888	-0.20(-2.11%)
Jun 11, 2013	9.594	9.719	9.517	9.594	430,058	-0.14(-1.49%)
Jun 10, 2013	9.758	9.816	9.663	9.739	0	+0.04(+0.40%)
Jun 07, 2013	9.671	9.777	9.536	9.700	0	+0.14(+1.51%)
Jun 06, 2013	9.517	9.604	9.353	9.555	650,189	+0.05(+0.51%)
Jun 05, 2013	9.816	9.835	9.498	9.507	0	-0.35(-3.52%)
Jun 04, 2013	9.960	10.11	9.787	9.854	0	-0.12(-1.16%)

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.