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 (%)
Nov 29, 2002	10.46	10.63	10.24	10.24	150,588	-0.15(-1.48%)
Nov 27, 2002	9.893	10.52	9.893	10.39	408,827	+0.52(+5.27%)
Nov 26, 2002	10.38	10.38	9.796	9.874	172,989	-0.50(-4.83%)
Nov 25, 2002	10.27	10.60	9.980	10.38	278,463	+0.17(+1.70%)
Nov 22, 2002	9.883	10.64	9.739	10.20	765,074	+0.41(+4.24%)
Nov 21, 2002	9.555	9.922	9.449	9.787	533,591	+0.53(+5.73%)
Nov 20, 2002	8.823	9.613	8.823	9.257	541,681	+0.43(+4.92%)
Nov 19, 2002	8.726	8.967	8.601	8.823	177,449	-0.04(-0.44%)
Nov 18, 2002	8.832	8.919	8.639	8.861	226,089	+0.18(+2.12%)
Nov 15, 2002	8.302	8.726	7.964	8.677	534,732	+0.35(+4.16%)
Nov 14, 2002	8.090	8.418	7.897	8.331	334,674	+0.38(+4.73%)
Nov 13, 2002	7.762	8.514	7.637	7.955	561,282	+0.17(+2.23%)
Nov 12, 2002	7.579	8.148	7.579	7.781	359,565	+0.21(+2.80%)
Nov 11, 2002	7.984	8.032	7.387	7.569	268,818	-0.47(-5.88%)
Nov 08, 2002	8.331	8.331	7.820	8.042	171,848	-0.23(-2.80%)
Nov 07, 2002	8.871	8.871	8.128	8.273	495,737	-0.62(-6.94%)
Nov 06, 2002	7.907	8.909	7.907	8.890	415,568	+0.97(+12.30%)
Nov 05, 2002	7.955	8.226	7.840	7.916	333,015	-0.10(-1.22%)
Nov 04, 2002	8.418	8.668	7.887	8.014	745,472	-0.23(-2.80%)

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.