Indicators

Entegris Inc (NQ: ENTG )

128.79 UNCHANGED

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, 2005	8.341	8.610	8.341	8.572	208,648	+0.23(+2.77%)
Jan 28, 2005	8.582	8.582	8.109	8.341	209,822	-0.05(-0.57%)
Jan 27, 2005	8.379	8.476	8.263	8.389	202,398	+0.06(+0.69%)
Jan 26, 2005	8.244	8.331	8.157	8.331	200,777	+0.18(+2.25%)
Jan 25, 2005	8.080	8.331	8.061	8.148	167,755	+0.05(+0.60%)
Jan 24, 2005	8.196	8.292	7.984	8.099	265,032	-0.13(-1.64%)
Jan 21, 2005	8.533	8.591	8.109	8.234	232,033	-0.25(-2.95%)
Jan 20, 2005	8.398	8.620	8.389	8.485	161,792	+0.02(+0.23%)
Jan 19, 2005	8.861	8.871	8.398	8.466	234,041	-0.35(-3.94%)
Jan 18, 2005	8.688	8.852	8.389	8.813	233,979	+0.13(+1.56%)
Jan 14, 2005	8.524	8.688	8.398	8.678	186,448	+0.26(+3.09%)
Jan 13, 2005	8.659	8.659	8.292	8.418	243,310	-0.16(-1.91%)
Jan 12, 2005	8.341	8.601	8.273	8.582	261,932	+0.34(+4.09%)
Jan 11, 2005	8.215	8.312	8.061	8.244	200,541	-0.01(-0.12%)
Jan 10, 2005	8.360	8.476	8.119	8.254	284,887	-0.21(-2.51%)
Jan 07, 2005	8.572	8.663	8.234	8.466	196,917	+0.03(+0.34%)
Jan 06, 2005	8.678	8.871	8.408	8.437	379,873	-0.28(-3.21%)
Jan 05, 2005	8.900	9.073	8.543	8.717	328,280	-0.25(-2.80%)
Jan 04, 2005	9.353	9.353	8.880	8.967	248,070	-0.35(-3.73%)

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.