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 (%)
Sep 30, 2010	4.628	4.686	4.387	4.503	1,018,823	-0.07(-1.48%)
Sep 29, 2010	4.619	4.705	4.551	4.570	831,087	-0.05(-1.04%)
Sep 28, 2010	4.532	4.628	4.474	4.619	1,208,825	+0.07(+1.48%)
Sep 27, 2010	4.445	4.628	4.445	4.551	1,239,139	+0.13(+2.83%)
Sep 24, 2010	4.329	4.503	4.281	4.426	1,596,282	+0.21(+5.03%)
Sep 23, 2010	4.300	4.349	4.194	4.214	1,297,341	-0.15(-3.53%)
Sep 22, 2010	4.561	4.590	4.310	4.368	1,623,971	-0.40(-8.48%)
Sep 21, 2010	4.792	4.811	4.734	4.773	1,656,627	+0.01(+0.20%)
Sep 20, 2010	4.580	4.763	4.551	4.763	1,586,592	+0.22(+4.88%)
Sep 17, 2010	4.541	4.570	4.474	4.541	1,277,743	+0.07(+1.51%)
Sep 15, 2010	4.378	4.532	4.358	4.474	1,242,900	+0.06(+1.31%)
Sep 14, 2010	4.406	4.503	4.291	4.416	893,472	-0.02(-0.43%)
Sep 13, 2010	4.214	4.445	4.194	4.435	1,135,724	+0.29(+6.98%)
Sep 10, 2010	4.146	4.223	4.059	4.146	741,231	+0.01(+0.23%)
Sep 09, 2010	4.233	4.329	4.117	4.136	1,445,245	-0.04(-0.92%)
Sep 08, 2010	3.963	4.199	3.963	4.175	1,835,939	+0.24(+6.13%)
Sep 07, 2010	4.040	4.165	3.924	3.934	2,263,861	-0.16(-4.00%)
Sep 03, 2010	3.953	4.098	3.953	4.098	1,686,249	+0.22(+5.72%)
Sep 02, 2010	3.867	3.924	3.847	3.876	1,901,067	+0.02(+0.50%)

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.