Indicators

Entegris Inc (NQ: ENTG )

129.61 +0.82 (+0.64%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.75	12.85	12.51	12.53	760,438	-0.33(-2.55%)
Jan 29, 2015	12.53	12.88	12.23	12.86	820,365	+0.43(+3.49%)
Jan 28, 2015	12.40	12.63	12.15	12.43	830,096	+0.13(+1.02%)
Jan 27, 2015	12.22	12.34	12.06	12.30	668,971	-0.06(-0.47%)
Jan 26, 2015	12.32	12.37	12.14	12.36	442,490	+0.03(+0.23%)
Jan 23, 2015	12.34	12.43	12.09	12.33	758,410	-0.02(-0.16%)
Jan 22, 2015	12.22	12.36	11.82	12.35	865,128	+0.16(+1.35%)
Jan 21, 2015	12.03	12.20	11.97	12.19	466,064	+0.16(+1.36%)
Jan 20, 2015	11.95	12.20	11.86	12.02	362,253	+0.12(+0.97%)
Jan 16, 2015	11.53	11.93	11.53	11.91	318,317	+0.33(+2.83%)
Jan 15, 2015	11.77	11.86	11.47	11.58	498,635	-0.18(-1.56%)
Jan 14, 2015	11.71	11.86	11.69	11.76	270,538	-0.10(-0.81%)
Jan 13, 2015	12.00	12.29	11.76	11.86	448,044	-0.06(-0.49%)
Jan 12, 2015	12.04	12.15	11.88	11.92	403,639	-0.16(-1.36%)
Jan 09, 2015	12.13	12.29	11.99	12.08	283,259	-0.05(-0.40%)
Jan 08, 2015	12.05	12.37	11.92	12.13	399,261	+0.18(+1.53%)
Jan 07, 2015	11.88	11.99	11.75	11.95	396,552	+0.14(+1.23%)
Jan 06, 2015	12.21	12.26	11.74	11.80	603,043	-0.40(-3.32%)
Jan 05, 2015	12.54	12.61	12.21	12.21	602,347	-0.42(-3.36%)

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.