Indicators

Entegris Inc (NQ: ENTG )

129.38 -0.63 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.292	8.369	8.119	8.321	1,581,892	+0.03(+0.35%)
Apr 28, 2011	8.273	8.389	8.196	8.292	1,255,280	+0.01(+0.12%)
Apr 27, 2011	8.292	8.350	8.080	8.283	1,902,539	+0.00(+0.00%)
Apr 26, 2011	8.427	8.524	8.234	8.283	2,485,051	+0.02(+0.23%)
Apr 25, 2011	8.562	8.620	8.215	8.263	1,618,823	-0.31(-3.60%)
Apr 21, 2011	8.832	8.948	8.466	8.572	4,474,105	+0.62(+7.76%)
Apr 20, 2011	7.801	7.974	7.733	7.955	1,145,800	+0.39(+5.10%)
Apr 19, 2011	7.444	7.579	7.338	7.569	885,202	+0.14(+1.95%)
Apr 18, 2011	7.473	7.492	7.232	7.425	1,167,711	-0.23(-3.02%)
Apr 15, 2011	7.482	7.666	7.405	7.656	1,234,713	+0.14(+1.93%)
Apr 14, 2011	7.444	7.511	7.280	7.511	1,308,807	-0.01(-0.13%)
Apr 13, 2011	7.646	7.714	7.425	7.521	1,168,126	-0.03(-0.38%)
Apr 12, 2011	7.608	7.743	7.550	7.550	1,891,165	-0.19(-2.49%)
Apr 11, 2011	7.926	7.936	7.723	7.743	904,939	-0.20(-2.55%)
Apr 08, 2011	8.157	8.177	7.834	7.945	825,374	-0.14(-1.67%)
Apr 07, 2011	8.302	8.360	7.984	8.080	983,026	-0.22(-2.67%)
Apr 06, 2011	8.350	8.418	8.148	8.302	594,314	+0.10(+1.18%)
Apr 05, 2011	8.080	8.447	8.080	8.206	1,196,920	+0.14(+1.79%)
Apr 04, 2011	8.206	8.292	7.974	8.061	1,803,204	-0.34(-4.02%)

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.