Indicators

Entegris Inc (NQ: ENTG )

129.38 -0.63 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.96	13.29	12.96	13.25	749,055	+0.23(+1.74%)
Jun 27, 2014	12.73	13.07	12.66	13.03	2,657,149	+0.17(+1.35%)
Jun 26, 2014	12.96	13.10	12.65	12.85	801,282	-0.13(-0.97%)
Jun 25, 2014	12.91	13.08	12.79	12.98	603,921	-0.06(-0.44%)
Jun 24, 2014	13.25	13.36	13.02	13.04	707,525	-0.17(-1.31%)
Jun 23, 2014	13.18	13.36	13.06	13.21	842,515	+0.10(+0.74%)
Jun 20, 2014	13.02	13.13	12.70	13.11	2,084,621	+0.50(+3.98%)
Jun 19, 2014	13.00	13.23	12.50	12.61	1,758,814	+0.35(+2.83%)
Jun 18, 2014	12.14	12.26	11.97	12.26	628,062	+0.10(+0.79%)
Jun 17, 2014	12.01	12.20	11.96	12.17	1,007,030	+0.13(+1.12%)
Jun 16, 2014	11.84	12.03	11.82	12.03	820,591	+0.19(+1.63%)
Jun 13, 2014	11.92	11.95	11.77	11.84	518,936	-0.01(-0.08%)
Jun 12, 2014	12.05	12.05	11.80	11.85	499,926	-0.19(-1.60%)
Jun 11, 2014	12.01	12.13	11.90	12.04	1,132,400	+0.14(+1.13%)
Jun 10, 2014	11.73	11.91	11.67	11.91	746,616	+0.27(+2.32%)
Jun 06, 2014	11.70	11.76	11.53	11.64	788,802	+0.05(+0.42%)
Jun 05, 2014	11.28	11.61	11.19	11.59	1,124,157	+0.33(+2.91%)
Jun 04, 2014	11.09	11.28	10.99	11.26	686,449	+0.14(+1.30%)
Jun 03, 2014	10.94	11.16	10.94	11.12	644,399	+0.05(+0.44%)

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.