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 24, 2011	8.321	8.341	8.051	8.119	1,354,476	-0.13(-1.64%)
May 23, 2011	8.215	8.398	8.196	8.254	1,266,792	-0.16(-1.95%)
May 20, 2011	8.447	8.582	8.379	8.418	974,571	-0.10(-1.13%)
May 19, 2011	8.639	8.639	8.389	8.514	917,998	-0.04(-0.45%)
May 18, 2011	8.360	8.582	8.292	8.553	891,032	+0.22(+2.66%)
May 17, 2011	8.389	8.442	8.263	8.331	1,281,784	-0.15(-1.82%)
May 16, 2011	8.697	8.697	8.350	8.485	1,522,378	-0.12(-1.35%)
May 13, 2011	8.784	8.832	8.495	8.601	1,090,906	-0.13(-1.55%)
May 12, 2011	8.533	8.823	8.398	8.736	1,235,153	+0.13(+1.57%)
May 11, 2011	8.774	8.794	8.524	8.601	1,201,003	-0.18(-2.09%)
May 10, 2011	8.659	8.784	8.620	8.784	1,141,923	+0.15(+1.79%)
May 09, 2011	8.418	8.673	8.273	8.630	1,512,191	+0.19(+2.29%)
May 06, 2011	8.476	8.639	8.360	8.437	1,385,381	+0.13(+1.63%)
May 05, 2011	8.080	8.485	7.993	8.302	1,801,133	+0.13(+1.65%)
May 04, 2011	8.177	8.292	8.071	8.167	1,518,488	-0.02(-0.24%)
May 03, 2011	8.292	8.341	8.109	8.186	1,452,163	-0.13(-1.51%)

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.