Indicators

Entegris Inc (NQ: ENTG )

129.38 UNCHANGED

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 28, 2017	24.20	24.40	23.53	23.91	1,191,998	-0.58(-2.36%)
Apr 27, 2017	24.11	24.68	23.62	24.49	1,244,069	+0.87(+3.67%)
Apr 26, 2017	23.33	23.67	23.04	23.62	1,084,347	+0.24(+1.03%)
Apr 25, 2017	23.33	23.48	22.85	23.38	910,830	+0.19(+0.83%)
Apr 24, 2017	23.43	23.53	23.09	23.19	1,034,638	+0.14(+0.63%)
Apr 21, 2017	23.00	23.19	22.66	23.04	630,966	+0.00(+0.00%)
Apr 20, 2017	22.47	23.09	22.37	23.04	899,136	+0.77(+3.46%)
Apr 19, 2017	22.37	22.56	22.18	22.27	586,561	+0.05(+0.22%)
Apr 18, 2017	21.89	22.27	21.79	22.23	663,440	+0.19(+0.88%)
Apr 17, 2017	21.74	22.10	21.70	22.03	1,157,806	+0.29(+1.33%)
Apr 13, 2017	21.98	22.23	21.66	21.74	773,471	-0.34(-1.53%)
Apr 12, 2017	22.32	22.58	21.94	22.08	1,007,884	-0.39(-1.72%)
Apr 11, 2017	22.27	22.61	21.98	22.47	1,127,225	+0.05(+0.22%)
Apr 10, 2017	22.66	22.85	22.18	22.42	537,467	-0.24(-1.06%)
Apr 07, 2017	22.51	22.76	22.08	22.66	633,180	+0.10(+0.43%)
Apr 06, 2017	22.23	22.59	21.94	22.56	642,671	+0.39(+1.74%)
Apr 05, 2017	22.56	22.76	22.08	22.18	793,335	-0.29(-1.29%)
Apr 04, 2017	22.37	22.66	22.13	22.47	588,547	-0.05(-0.21%)

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.