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 (%)
Jan 31, 2011	7.097	7.425	7.097	7.376	1,599,989	+0.37(+5.23%)
Jan 28, 2011	7.299	7.463	6.991	7.010	2,065,899	-0.28(-3.84%)
Jan 27, 2011	7.000	7.357	6.971	7.290	1,154,519	+0.32(+4.56%)
Jan 26, 2011	6.885	7.058	6.778	6.971	1,479,140	+0.07(+1.01%)
Jan 25, 2011	7.087	7.087	6.730	6.901	1,970,152	-0.28(-3.93%)
Jan 24, 2011	6.981	7.241	6.981	7.183	1,067,069	+0.19(+2.76%)
Jan 21, 2011	7.077	7.126	6.952	6.991	1,301,790	-0.02(-0.28%)
Jan 20, 2011	7.020	7.097	6.846	7.010	1,050,154	-0.09(-1.22%)
Jan 19, 2011	7.328	7.328	7.039	7.097	1,700,676	-0.28(-3.79%)
Jan 18, 2011	7.627	7.666	7.357	7.376	1,318,088	-0.25(-3.29%)
Jan 14, 2011	7.241	7.685	7.241	7.627	1,737,922	+0.40(+5.61%)
Jan 13, 2011	7.328	7.328	7.077	7.222	1,122,548	-0.13(-1.71%)
Jan 12, 2011	7.270	7.367	7.183	7.347	1,069,801	+0.10(+1.33%)
Jan 11, 2011	7.097	7.347	7.087	7.251	1,552,394	+0.17(+2.45%)
Jan 10, 2011	7.010	7.097	6.836	7.077	1,012,565	+0.02(+0.27%)
Jan 07, 2011	6.942	7.077	6.856	7.058	944,302	+0.12(+1.67%)
Jan 06, 2011	7.000	7.034	6.865	6.942	1,210,735	-0.08(-1.10%)
Jan 05, 2011	7.145	7.164	6.865	7.020	2,235,171	-0.16(-2.28%)
Jan 04, 2011	7.357	7.357	7.135	7.183	1,241,532	-0.13(-1.84%)

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.