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 (%)
Feb 28, 2003	10.86	11.10	10.85	10.94	247,246	+0.03(+0.26%)
Feb 27, 2003	10.80	11.07	10.78	10.91	449,586	+0.12(+1.07%)
Feb 26, 2003	11.10	11.28	10.80	10.80	491,174	-0.29(-2.61%)
Feb 25, 2003	11.29	11.36	10.86	11.09	456,223	-0.24(-2.13%)
Feb 24, 2003	11.19	11.54	11.19	11.33	488,788	+0.01(+0.09%)
Feb 21, 2003	10.31	11.42	10.30	11.32	467,735	+1.01(+9.82%)
Feb 20, 2003	9.787	10.39	9.787	10.31	439,422	+0.48(+4.91%)
Feb 19, 2003	9.931	10.22	9.739	9.825	358,216	-0.06(-0.59%)
Feb 18, 2003	10.07	10.31	9.806	9.883	553,400	-0.24(-2.38%)
Feb 14, 2003	9.633	10.22	9.546	10.12	456,327	+0.49(+5.10%)
Feb 13, 2003	9.411	9.690	9.401	9.633	214,888	+0.20(+2.15%)
Feb 12, 2003	9.623	9.642	9.420	9.430	109,725	-0.08(-0.81%)
Feb 11, 2003	9.478	9.710	9.285	9.507	378,647	+0.15(+1.64%)
Feb 10, 2003	9.681	9.710	9.208	9.354	766,941	-0.33(-3.38%)
Feb 07, 2003	10.05	10.19	9.613	9.681	139,698	-0.31(-3.09%)
Feb 06, 2003	10.17	10.31	9.883	9.989	147,684	-0.19(-1.89%)
Feb 05, 2003	10.16	10.56	9.960	10.18	434,236	+0.05(+0.49%)
Feb 04, 2003	10.33	10.50	9.941	10.13	224,844	-0.29(-2.78%)

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.