Indicators

Entegris Inc (NQ: ENTG )

129.43 -0.58 (-0.45%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.029	7.540	6.643	7.492	502,167	+0.41(+5.86%)
Sep 27, 2002	6.730	7.095	6.431	7.077	330,215	+0.07(+0.96%)
Sep 26, 2002	7.155	7.280	6.769	7.010	392,877	-0.12(-1.62%)
Sep 25, 2002	6.682	7.135	6.681	7.126	658,459	+0.54(+8.20%)
Sep 24, 2002	6.653	6.778	6.181	6.586	1,561,780	-0.11(-1.59%)
Sep 23, 2002	7.619	7.619	6.663	6.692	373,649	-0.99(-12.92%)
Sep 20, 2002	7.627	7.743	7.299	7.685	23,770,504	+0.11(+1.52%)
Sep 19, 2002	8.032	8.090	7.482	7.570	240,401	-0.49(-6.09%)
Sep 18, 2002	8.206	8.389	8.051	8.061	193,420	-0.13(-1.65%)
Sep 17, 2002	8.803	9.102	8.196	8.196	123,519	-0.60(-6.80%)
Sep 16, 2002	8.601	8.919	8.591	8.794	108,134	+0.18(+2.13%)
Sep 13, 2002	8.688	8.871	8.601	8.610	197,195	-0.18(-2.08%)
Sep 12, 2002	9.054	9.150	8.514	8.794	224,170	-0.54(-5.79%)
Sep 11, 2002	9.025	9.633	9.015	9.334	254,091	+0.31(+3.42%)
Sep 10, 2002	9.111	9.594	8.880	9.025	193,903	-0.01(-0.11%)
Sep 09, 2002	8.678	9.102	8.591	9.035	174,182	+0.02(+0.21%)
Sep 06, 2002	8.254	9.112	8.254	9.015	208,679	+0.77(+9.36%)
Sep 05, 2002	8.080	8.292	8.080	8.244	493,226	-0.14(-1.72%)
Sep 04, 2002	8.215	8.447	7.839	8.389	32,150,332	+0.17(+2.11%)

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.