Indicators

Entegris Inc (NQ: ENTG )

130.02 +1.23 (+0.96%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.42	29.42	29.42	0	-0.34(-1.14%)
Dec 28, 2017	29.71	29.86	29.57	29.76	389,390	+0.14(+0.49%)
Dec 27, 2017	29.42	29.81	29.10	29.62	348,866	+0.24(+0.82%)
Dec 26, 2017	29.57	29.76	29.28	29.38	522,831	-0.43(-1.46%)
Dec 22, 2017	29.76	30.10	29.38	29.81	524,585	+0.19(+0.65%)
Dec 21, 2017	30.00	30.34	29.47	29.62	617,702	-0.39(-1.29%)
Dec 20, 2017	30.25	30.44	29.62	30.00	800,934	+0.05(+0.16%)
Dec 19, 2017	30.29	31.02	29.76	29.96	1,017,407	-0.43(-1.43%)
Dec 18, 2017	30.54	31.02	30.02	30.39	1,061,595	+0.19(+0.64%)
Dec 15, 2017	29.13	30.39	29.13	30.20	1,763,719	+1.21(+4.17%)
Dec 14, 2017	28.65	29.52	28.65	28.99	1,032,903	+0.48(+1.69%)
Dec 13, 2017	28.60	29.23	28.31	28.51	747,488	-0.05(-0.17%)
Dec 12, 2017	28.89	28.94	28.36	28.55	870,041	-0.29(-1.01%)
Dec 11, 2017	28.55	28.94	28.27	28.84	778,569	+0.34(+1.19%)
Dec 08, 2017	29.67	29.86	28.12	28.51	1,066,836	-0.87(-2.96%)
Dec 07, 2017	28.46	29.47	28.46	29.38	1,059,732	+1.21(+4.29%)
Dec 06, 2017	27.98	28.41	27.65	28.17	610,166	+0.05(+0.17%)
Dec 05, 2017	27.83	29.21	27.25	28.12	845,403	+0.29(+1.04%)
Dec 04, 2017		29.52	27.73	27.83	1,099,246	-1.06(-3.68%)

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.