Indicators

Entegris Inc (NQ: ENTG )

129.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.372	9.381	8.678	8.707	315,073	-0.67(-7.19%)
Aug 29, 2002	9.420	9.527	9.131	9.382	165,154	-0.04(-0.41%)
Aug 28, 2002	9.372	9.488	9.015	9.420	155,734	+0.03(+0.31%)
Aug 27, 2002	10.25	10.35	9.382	9.392	122,958	-0.84(-8.20%)
Aug 26, 2002	10.17	10.35	9.517	10.23	153,118	+0.40(+4.12%)
Aug 23, 2002	10.60	10.60	9.690	9.825	148,098	-0.78(-7.32%)
Aug 22, 2002	10.40	10.71	10.12	10.60	316,940	+0.20(+1.90%)
Aug 21, 2002	10.31	10.44	10.03	10.40	200,403	+0.35(+3.45%)
Aug 20, 2002	10.48	10.61	9.816	10.06	298,686	-0.21(-2.07%)
Aug 16, 2002	9.401	10.33	9.257	10.27	213,950	+0.66(+6.82%)
Aug 15, 2002	9.382	9.661	9.093	9.613	212,432	+0.29(+3.10%)
Aug 14, 2002	9.006	9.363	8.524	9.324	344,527	+0.43(+4.88%)
Aug 13, 2002	9.582	9.604	8.823	8.890	426,062	-0.52(-5.53%)
Aug 12, 2002	8.774	9.536	8.610	9.411	26,166,222	+0.32(+3.50%)
Aug 07, 2002	9.199	9.575	8.745	9.093	415,983	+0.18(+2.06%)
Aug 06, 2002	8.244	9.064	8.196	8.909	253,572	+0.80(+9.87%)
Aug 05, 2002	8.437	8.562	7.974	8.109	293,833	-0.28(-3.33%)
Aug 02, 2002	8.485	8.765	8.109	8.389	403,642	-0.49(-5.53%)

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.