Indicators

Entegris Inc (NQ: ENTG )

128.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.341	8.447	8.292	8.321	541,927	-0.04(-0.46%)
Dec 28, 2007	8.514	8.562	8.341	8.360	640,409	-0.05(-0.57%)
Dec 27, 2007	8.697	8.784	8.408	8.408	561,473	-0.26(-3.00%)
Dec 26, 2007	8.880	8.929	8.659	8.668	837,013	-0.27(-3.02%)
Dec 24, 2007	8.745	9.035	8.630	8.938	455,058	+0.28(+3.23%)
Dec 21, 2007	8.572	8.774	8.514	8.659	1,764,948	+0.22(+2.63%)
Dec 20, 2007	8.456	8.524	8.341	8.437	911,331	+0.08(+0.92%)
Dec 19, 2007	8.360	8.447	8.254	8.360	850,332	-0.03(-0.34%)
Dec 18, 2007	8.582	8.610	8.254	8.389	1,067,355	-0.09(-1.02%)
Dec 17, 2007	8.524	8.765	8.476	8.476	851,120	-0.07(-0.79%)
Dec 14, 2007	8.659	8.774	8.524	8.543	965,429	-0.23(-2.64%)
Dec 13, 2007	8.967	9.064	8.688	8.774	985,204	-0.27(-2.99%)
Dec 12, 2007	9.093	9.150	8.919	9.044	1,065,639	+0.18(+2.07%)
Dec 11, 2007	8.948	9.141	8.852	8.861	1,068,682	-0.06(-0.65%)
Dec 10, 2007	8.823	8.996	8.813	8.919	886,862	+0.13(+1.54%)
Dec 07, 2007	8.909	8.958	8.736	8.784	840,953	-0.11(-1.19%)
Dec 06, 2007	8.476	8.909	8.476	8.890	1,107,741	+0.37(+4.30%)
Dec 05, 2007	8.495	8.659	8.461	8.524	974,296	+0.16(+1.96%)
Dec 04, 2007	8.225	8.476	8.225	8.360	1,806,335	+0.07(+0.81%)

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.