Indicators

Entegris Inc (NQ: ENTG )

130.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.61	10.67	10.48	10.52	911,995	-0.06(-0.55%)
Sep 28, 2006	10.56	10.62	10.17	10.58	1,142,931	+0.06(+0.55%)
Sep 27, 2006	10.46	10.61	10.34	10.52	585,102	+0.02(+0.18%)
Sep 26, 2006	10.32	10.57	10.13	10.50	1,528,844	+0.22(+2.16%)
Sep 25, 2006	10.05	10.31	9.960	10.28	1,044,082	+0.23(+2.30%)
Sep 22, 2006	10.17	10.22	9.883	10.05	1,157,343	-0.19(-1.88%)
Sep 21, 2006	10.61	10.65	10.14	10.24	776,548	-0.37(-3.45%)
Sep 20, 2006	10.37	10.62	10.36	10.61	930,662	+0.29(+2.80%)
Sep 19, 2006	10.44	10.50	10.09	10.32	1,017,472	-0.15(-1.47%)
Sep 18, 2006	10.49	10.59	10.38	10.47	960,443	-0.10(-0.91%)
Sep 15, 2006	10.77	10.77	10.33	10.57	1,906,554	-0.04(-0.36%)
Sep 14, 2006	10.56	10.68	10.46	10.61	896,552	-0.03(-0.27%)
Sep 13, 2006	10.61	10.67	10.38	10.64	1,100,722	-0.04(-0.36%)
Sep 12, 2006	10.41	10.72	10.40	10.67	1,351,041	+0.29(+2.78%)
Sep 11, 2006	10.32	10.51	10.19	10.38	1,029,272	-0.05(-0.46%)
Sep 08, 2006	10.43	10.54	10.32	10.43	627,366	+0.05(+0.46%)
Sep 07, 2006	10.18	10.56	10.10	10.38	893,882	+0.10(+0.94%)
Sep 06, 2006	10.52	10.53	10.18	10.29	1,478,718	-0.27(-2.56%)
Sep 05, 2006	10.55	10.61	10.32	10.56	917,335	+0.04(+0.37%)

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.