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 (%)
Feb 28, 2019	35.58	35.58	34.49	34.52	3,293,164	-1.36(-3.79%)
Feb 27, 2019	36.40	36.75	35.38	35.88	9,444,056	-0.99(-2.68%)
Feb 26, 2019	36.50	39.25	36.50	36.87	7,818,450	+0.66(+1.84%)
Feb 25, 2019	36.25	36.68	36.06	36.20	3,943,063	+0.68(+1.93%)
Feb 22, 2019	34.79	35.53	34.62	35.52	2,077,718	+0.73(+2.11%)
Feb 21, 2019	34.56	35.07	34.24	34.79	2,453,489	+0.21(+0.59%)
Feb 20, 2019	33.69	34.81	33.61	34.58	2,110,788	+1.01(+3.00%)
Feb 19, 2019	33.32	33.70	33.17	33.57	1,956,378	+0.18(+0.53%)
Feb 15, 2019	33.68	33.96	33.21	33.40	1,651,572	-0.03(-0.09%)
Feb 14, 2019	33.00	33.63	32.94	33.43	2,104,221	+0.29(+0.88%)
Feb 13, 2019	33.54	33.59	32.86	33.13	2,453,373	-0.22(-0.67%)
Feb 12, 2019	33.20	33.37	32.97	33.36	2,184,868	+0.52(+1.58%)
Feb 11, 2019	32.73	32.88	32.16	32.84	1,480,890	+0.11(+0.33%)
Feb 08, 2019	32.25	32.75	31.91	32.73	1,783,387	+0.19(+0.57%)
Feb 07, 2019	32.90	33.03	32.26	32.55	1,785,005	-0.72(-2.17%)
Feb 06, 2019	32.68	33.69	32.49	33.27	2,470,510	+0.70(+2.16%)
Feb 05, 2019	33.04	33.04	32.46	32.57	2,962,552	-0.30(-0.92%)
Feb 04, 2019	32.54	32.92	32.46	32.87	2,454,478	+0.25(+0.78%)

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.