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 (%)
Feb 29, 2012	8.890	8.929	8.678	8.717	971,905	-0.14(-1.63%)
Feb 28, 2012	8.678	8.948	8.678	8.861	406,867	+0.18(+2.11%)
Feb 27, 2012	8.668	8.929	8.524	8.678	472,420	-0.05(-0.55%)
Feb 24, 2012	8.880	8.967	8.726	8.726	346,481	-0.16(-1.84%)
Feb 23, 2012	8.823	8.909	8.678	8.890	819,220	+0.04(+0.44%)
Feb 22, 2012	8.852	9.112	8.707	8.852	899,435	-0.06(-0.65%)
Feb 21, 2012	9.150	9.150	8.745	8.909	802,247	-0.25(-2.74%)
Feb 17, 2012	9.247	9.295	9.083	9.160	507,846	-0.02(-0.21%)
Feb 16, 2012	8.987	9.228	8.814	9.179	848,142	+0.24(+2.70%)
Feb 15, 2012	9.141	9.218	8.900	8.938	544,267	-0.17(-1.90%)
Feb 14, 2012	9.122	9.199	8.977	9.112	371,206	-0.06(-0.63%)
Feb 13, 2012	9.189	9.218	8.967	9.170	429,837	+0.09(+0.96%)
Feb 10, 2012	9.141	9.334	8.996	9.083	556,812	-0.17(-1.88%)
Feb 09, 2012	9.449	9.517	9.218	9.257	974,092	-0.15(-1.64%)
Feb 08, 2012	9.392	9.594	9.334	9.411	482,287	+0.03(+0.31%)
Feb 07, 2012	9.440	9.507	9.343	9.382	488,612	-0.09(-0.92%)
Feb 06, 2012	9.440	9.613	9.411	9.469	630,403	-0.05(-0.51%)
Feb 03, 2012	9.642	9.816	9.488	9.517	1,305,365	-0.03(-0.30%)
Feb 02, 2012	9.160	9.642	8.987	9.546	3,273,226	+0.38(+4.10%)

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.