Indicators

Entegris Inc (NQ: ENTG )

128.79 -2.76 (-2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.186	8.384	7.993	8.263	1,790,039	-0.04(-0.46%)
Jul 28, 2011	8.331	8.630	8.167	8.302	1,236,752	-0.03(-0.35%)
Jul 27, 2011	8.601	8.678	8.312	8.331	2,469,525	-0.41(-4.74%)
Jul 26, 2011	8.668	8.929	8.582	8.745	2,068,974	+0.12(+1.34%)
Jul 25, 2011	8.813	8.842	8.495	8.630	2,139,793	-0.40(-4.48%)
Jul 22, 2011	8.979	9.160	8.234	9.035	4,274,707	+0.78(+9.40%)
Jul 21, 2011	7.540	8.263	7.232	8.259	3,438,464	+0.07(+0.88%)
Jul 20, 2011	8.206	8.273	8.022	8.186	1,364,430	-0.06(-0.70%)
Jul 19, 2011	8.119	8.292	8.109	8.244	1,257,087	+0.20(+2.52%)
Jul 18, 2011	8.128	8.128	7.829	8.042	1,482,098	-0.11(-1.30%)
Jul 15, 2011	8.273	8.321	8.071	8.148	1,802,777	-0.06(-0.71%)
Jul 14, 2011	8.341	8.462	8.167	8.206	2,731,186	-0.13(-1.62%)
Jul 13, 2011	8.533	8.620	8.302	8.341	2,604,755	+0.06(+0.70%)
Jul 12, 2011	9.006	9.064	8.283	8.283	3,877,597	-0.90(-9.77%)
Jul 11, 2011	9.633	9.633	9.122	9.179	1,641,621	-0.22(-2.36%)
Jul 08, 2011	9.440	9.555	9.247	9.401	2,041,019	-0.25(-2.60%)
Jul 07, 2011	9.960	10.08	9.594	9.652	3,547,658	-0.14(-1.48%)
Jul 06, 2011	9.922	9.941	9.594	9.796	2,118,811	-0.13(-1.36%)
Jul 05, 2011	10.10	10.20	9.893	9.931	2,209,777	-0.14(-1.34%)

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.