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 (%)
May 28, 2010	5.236	5.457	5.091	5.207	1,676,318	-0.03(-0.55%)
May 27, 2010	5.062	5.255	4.995	5.236	1,770,078	+0.44(+9.26%)
May 26, 2010	4.821	5.033	4.725	4.792	2,145,074	+0.06(+1.22%)
May 25, 2010	4.580	4.811	4.455	4.734	2,169,103	-0.06(-1.21%)
May 24, 2010	4.908	4.995	4.792	4.792	1,077,329	-0.12(-2.36%)
May 21, 2010	4.619	4.947	4.484	4.908	2,279,572	+0.16(+3.46%)
May 20, 2010	4.754	4.937	4.580	4.744	2,618,979	-0.27(-5.38%)
May 19, 2010	5.101	5.197	4.831	5.014	2,052,385	-0.11(-2.07%)
May 18, 2010	5.438	5.467	5.062	5.120	1,463,785	-0.17(-3.28%)
May 17, 2010	5.419	5.515	4.975	5.294	2,269,768	-0.13(-2.31%)
May 14, 2010	5.515	5.515	5.226	5.419	1,480,433	-0.20(-3.60%)
May 13, 2010	5.592	5.785	5.525	5.621	1,255,883	-0.02(-0.34%)
May 12, 2010	5.544	5.689	5.496	5.641	1,554,369	+0.11(+1.92%)
May 11, 2010	5.631	5.689	5.313	5.535	1,445,072	+0.01(+0.17%)
May 10, 2010	5.506	5.612	5.390	5.525	3,246,283	+0.42(+8.32%)
May 07, 2010	5.544	5.544	4.927	5.101	3,179,788	-0.34(-6.21%)
May 06, 2010	5.930	6.142	4.628	5.438	4,704,767	-0.54(-9.03%)
May 05, 2010	5.969	6.142	5.853	5.978	2,808,444	-0.16(-2.67%)
May 04, 2010	6.316	6.393	6.084	6.142	3,151,701	-0.37(-5.63%)

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.