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 (%)
Feb 28, 2017	20.92	20.92	20.39	20.44	740,526	-0.53(-2.53%)
Feb 27, 2017	20.88	21.02	20.68	20.97	602,291	+0.00(+0.00%)
Feb 24, 2017	20.73	21.16	20.54	20.97	554,203	+0.00(+0.00%)
Feb 23, 2017	21.41	21.60	20.73	20.97	759,479	-0.53(-2.47%)
Feb 22, 2017	21.36	21.50	21.21	21.50	567,449	+0.14(+0.68%)
Feb 21, 2017	21.26	21.65	21.07	21.36	975,699	+0.19(+0.91%)
Feb 17, 2017		21.16	21.16	21.16	0	+0.19(+0.92%)
Feb 16, 2017	21.07	21.16	20.68	20.97	676,049	-0.05(-0.23%)
Feb 15, 2017	20.73	21.12	20.68	21.02	780,934	+0.19(+0.93%)
Feb 14, 2017	20.59	20.88	20.39	20.83	1,134,590	+0.24(+1.17%)
Feb 13, 2017	20.44	20.68	20.30	20.59	1,048,927	+0.39(+1.91%)
Feb 10, 2017	19.77	20.44	19.77	20.20	1,287,104	+0.72(+3.71%)
Feb 09, 2017	18.90	19.53	18.90	19.48	780,746	+0.46(+2.41%)
Feb 08, 2017	18.85	19.09	18.71	19.02	574,648	+0.07(+0.38%)
Feb 07, 2017	18.75	19.14	18.71	18.95	583,768	+0.24(+1.29%)
Feb 06, 2017	19.00	19.00	18.66	18.71	913,730	-0.19(-1.02%)
Feb 03, 2017	19.04	19.65	18.78	18.90	879,255	+0.14(+0.77%)
Feb 02, 2017	19.28	19.67	18.42	18.75	1,234,121	+0.63(+3.46%)

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.