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 (%)
Jan 31, 2006	10.27	10.27	9.883	10.12	1,377,198	-0.13(-1.32%)
Jan 30, 2006	10.38	10.40	10.03	10.26	727,526	-0.17(-1.66%)
Jan 27, 2006	10.61	10.79	10.37	10.43	1,122,560	-0.18(-1.73%)
Jan 26, 2006	10.52	10.67	10.49	10.62	1,177,359	+0.18(+1.76%)
Jan 25, 2006	10.36	10.47	10.28	10.43	757,720	+0.08(+0.75%)
Jan 24, 2006	10.08	10.43	10.03	10.36	1,631,416	+0.26(+2.58%)
Jan 23, 2006	10.35	10.46	9.984	10.10	1,091,686	-0.27(-2.60%)
Jan 20, 2006	10.61	10.61	10.31	10.37	1,069,301	-0.22(-2.09%)
Jan 19, 2006	10.17	10.64	10.17	10.59	1,845,711	+0.41(+4.08%)
Jan 18, 2006	10.10	10.39	10.06	10.17	1,016,244	-0.05(-0.47%)
Jan 17, 2006	10.24	10.56	10.12	10.22	772,979	-0.11(-1.03%)
Jan 13, 2006	10.44	10.46	10.23	10.33	855,181	-0.08(-0.74%)
Jan 12, 2006	10.41	10.60	10.33	10.40	860,799	-0.08(-0.74%)
Jan 11, 2006	10.09	10.54	9.980	10.48	1,589,928	+0.29(+2.84%)
Jan 10, 2006	10.02	10.27	10.02	10.19	1,598,917	+0.10(+0.95%)
Jan 09, 2006	10.23	10.30	10.10	10.10	1,136,929	-0.22(-2.15%)
Jan 06, 2006	10.10	10.50	10.03	10.32	1,886,023	+0.32(+3.18%)
Jan 05, 2006	9.459	10.05	9.170	9.999	1,984,684	+0.80(+8.70%)
Jan 04, 2006	9.343	9.392	9.131	9.199	1,425,266	-0.13(-1.45%)

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.