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 30, 2015	13.07	13.20	13.02	13.13	421,953	+0.04(+0.29%)
Nov 27, 2015	13.06	13.17	13.01	13.09	157,782	+0.04(+0.30%)
Nov 25, 2015	12.79	13.06	13.06	13.06	372,736	+0.26(+2.03%)
Nov 24, 2015	12.62	12.81	12.56	12.80	458,713	+0.16(+1.30%)
Nov 23, 2015	12.67	12.84	12.30	12.63	447,787	-0.09(-0.68%)
Nov 20, 2015	12.73	12.83	12.63	12.72	414,122	+0.08(+0.61%)
Nov 19, 2015	12.56	12.66	12.43	12.64	313,404	+0.06(+0.46%)
Nov 18, 2015	12.36	12.60	12.24	12.58	343,445	+0.30(+2.43%)
Nov 17, 2015	12.38	12.49	12.25	12.28	356,442	-0.07(-0.55%)
Nov 16, 2015	12.15	12.37	12.11	12.35	305,072	+0.19(+1.59%)
Nov 13, 2015	12.05	12.44	12.05	12.16	488,628	+0.00(+0.00%)
Nov 12, 2015	12.48	12.57	12.15	12.16	345,083	-0.43(-3.45%)
Nov 11, 2015	12.64	12.73	12.55	12.59	451,136	-0.01(-0.08%)
Nov 10, 2015	12.63	12.77	12.53	12.60	326,949	-0.10(-0.76%)
Nov 09, 2015	12.61	12.85	12.54	12.70	608,439	+0.09(+0.69%)
Nov 06, 2015	12.48	12.66	12.40	12.61	474,120	+0.08(+0.62%)
Nov 05, 2015	12.53	12.64	12.39	12.53	288,150	-0.03(-0.23%)
Nov 04, 2015	12.57	12.66	12.45	12.56	596,498	+0.00(+0.00%)
Nov 03, 2015	12.36	12.61	12.31	12.56	663,725	+0.13(+1.01%)

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.