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 (%)
Jul 31, 2002	10.27	10.38	9.507	9.642	428,014	-0.70(-6.81%)
Jul 30, 2002	9.584	10.45	9.584	10.35	279,293	+0.58(+5.93%)
Jul 29, 2002	9.527	10.12	9.436	9.768	258,318	+0.61(+6.63%)
Jul 26, 2002	9.083	9.652	8.929	9.160	577,637	+0.14(+1.60%)
Jul 25, 2002	9.980	9.980	8.389	9.015	169,992,288	-1.04(-10.35%)
Jul 24, 2002	9.305	10.12	8.736	10.06	721,930	+0.69(+7.41%)
Jul 23, 2002	10.22	10.22	8.948	9.363	620,190	-0.86(-8.40%)
Jul 22, 2002	10.63	10.67	9.999	10.22	389,019	-0.41(-3.90%)
Jul 19, 2002	11.23	11.33	10.42	10.64	670,282	-1.75(-14.10%)
Jul 17, 2002	12.83	13.50	12.00	12.38	452,386	-0.20(-1.61%)
Jul 12, 2002	12.46	13.10	12.40	12.58	442,222	+0.26(+2.10%)
Jul 11, 2002	11.93	12.49	11.43	12.32	638,028	+0.26(+2.17%)
Jul 10, 2002	12.39	12.44	11.75	12.06	239,053	-0.18(-1.50%)
Jul 09, 2002	13.00	12.82	11.94	12.25	648,918	-0.75(-5.79%)
Jul 08, 2002	14.51	14.58	14.08	13.00	441,496	-1.51(-10.43%)
Jul 05, 2002	13.31	14.55	13.09	14.51	296,301	+1.52(+11.73%)
Jul 04, 2002	12.30	13.04	11.86	12.99	310,302	+0.00(+0.00%)
Jul 03, 2002	12.30	13.04	11.86	12.99	310,302	+0.55(+4.42%)
Jul 02, 2002	12.78	12.99	12.24	12.44	598,203	-0.39(-3.01%)

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.