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 (%)
Dec 31, 2012	8.485	8.861	8.437	8.852	711,133	+0.40(+4.68%)
Dec 28, 2012	8.678	8.717	8.389	8.456	1,342,012	-0.25(-2.88%)
Dec 27, 2012	8.745	8.774	8.620	8.707	407,177	-0.01(-0.11%)
Dec 26, 2012	8.832	8.909	8.688	8.717	369,608	-0.11(-1.20%)
Dec 24, 2012	8.852	8.880	8.688	8.823	166,520	-0.04(-0.44%)
Dec 21, 2012	8.803	8.880	8.697	8.861	1,241,724	-0.02(-0.22%)
Dec 20, 2012	8.880	8.987	8.813	8.880	768,985	+0.00(+0.00%)
Dec 19, 2012	8.832	8.929	8.803	8.880	678,099	+0.03(+0.33%)
Dec 18, 2012	8.678	8.861	8.678	8.852	1,076,965	+0.23(+2.68%)
Dec 17, 2012	8.823	8.869	8.610	8.620	1,137,738	-0.14(-1.65%)
Dec 14, 2012	8.784	8.818	8.707	8.765	695,104	-0.05(-0.55%)
Dec 13, 2012	8.909	8.927	8.745	8.813	290,817	-0.11(-1.19%)
Dec 12, 2012	8.938	9.015	8.861	8.919	544,108	-0.03(-0.32%)
Dec 11, 2012	8.967	8.967	8.794	8.948	687,127	+0.06(+0.65%)
Dec 10, 2012	8.919	8.958	8.789	8.890	842,516	+0.02(+0.22%)
Dec 07, 2012	8.900	8.919	8.803	8.871	549,434	+0.01(+0.11%)
Dec 06, 2012	8.774	8.871	8.678	8.861	506,986	+0.06(+0.66%)
Dec 05, 2012	8.688	8.813	8.582	8.803	681,986	+0.13(+1.44%)

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.