Indicators

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.41	11.43	11.22	11.35	360,386	-0.07(-0.59%)
Jul 28, 2005	11.23	11.42	11.23	11.42	278,057	+0.15(+1.37%)
Jul 27, 2005	11.45	11.46	11.15	11.26	425,975	-0.19(-1.68%)
Jul 26, 2005	11.32	11.47	11.22	11.45	539,044	+0.11(+0.93%)
Jul 25, 2005	11.16	11.52	11.14	11.35	794,565	+0.11(+0.94%)
Jul 22, 2005	11.09	11.25	11.01	11.24	570,445	+0.17(+1.57%)
Jul 21, 2005	11.34	11.36	10.90	11.07	714,083	-0.21(-1.88%)
Jul 20, 2005	10.70	11.33	10.57	11.28	913,744	+0.53(+4.93%)
Jul 19, 2005	10.38	10.75	10.38	10.75	476,579	+0.41(+4.01%)
Jul 18, 2005	10.52	10.75	10.32	10.34	313,180	-0.21(-2.01%)
Jul 15, 2005	10.28	10.62	10.21	10.55	413,415	+0.11(+1.02%)
Jul 14, 2005	10.56	10.59	10.38	10.44	389,179	-0.04(-0.37%)
Jul 13, 2005	10.63	10.63	10.36	10.48	718,121	-0.13(-1.27%)
Jul 12, 2005	10.60	10.78	10.51	10.62	994,045	+0.01(+0.09%)
Jul 11, 2005	10.22	10.62	10.14	10.61	884,119	+0.41(+4.07%)
Jul 08, 2005	9.864	10.27	9.806	10.19	293,524	+0.28(+2.82%)
Jul 07, 2005	9.546	9.931	9.546	9.912	440,250	+0.12(+1.18%)
Jul 06, 2005	9.768	9.883	9.739	9.796	229,590	-0.05(-0.49%)
Jul 05, 2005	9.584	9.874	9.555	9.845	277,011	+0.19(+2.00%)

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.