Indicators

Entegris Inc (NQ: ENTG )

131.80 +5.20 (+4.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.594	9.903	9.575	9.758	2,837,455	+0.14(+1.50%)
Jun 29, 2011	9.642	9.806	9.546	9.613	1,764,132	+0.00(+0.00%)
Jun 28, 2011	9.642	9.830	9.584	9.613	1,907,868	-0.01(-0.10%)
Jun 27, 2011	9.546	9.772	9.459	9.623	2,347,016	+0.19(+2.05%)
Jun 24, 2011	9.459	9.671	9.411	9.430	2,353,713	+0.03(+0.31%)
Jun 23, 2011	9.170	9.430	8.987	9.401	1,810,167	+0.11(+1.14%)
Jun 22, 2011	9.073	9.478	9.044	9.295	2,508,092	+0.13(+1.37%)
Jun 21, 2011	8.852	9.208	8.784	9.170	2,152,448	+0.47(+5.43%)
Jun 20, 2011	8.745	8.948	8.630	8.697	1,783,435	-0.13(-1.42%)
Jun 17, 2011	8.919	8.943	8.726	8.823	2,038,497	+0.13(+1.55%)
Jun 16, 2011	8.736	8.870	8.610	8.688	1,489,844	-0.09(-0.99%)
Jun 15, 2011	8.562	9.073	8.562	8.774	2,854,360	-0.06(-0.66%)
Jun 14, 2011	8.639	8.861	8.630	8.832	1,569,456	+0.31(+3.62%)
Jun 13, 2011	8.591	8.717	8.504	8.524	1,682,461	-0.07(-0.79%)
Jun 10, 2011	8.418	8.774	8.292	8.591	2,395,598	+0.10(+1.14%)
Jun 09, 2011	8.533	8.606	8.407	8.495	922,345	+0.00(+0.00%)
Jun 08, 2011	8.591	8.601	8.408	8.495	2,231,286	-0.18(-2.11%)
Jun 07, 2011	8.476	8.726	8.447	8.678	1,444,561	+0.30(+3.57%)
Jun 06, 2011	8.476	8.533	8.273	8.379	1,562,373	-0.03(-0.34%)

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.