Indicators

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.601	9.910	9.582	9.765	2,835,370	+0.14(+1.50%)
Jun 29, 2011	9.649	9.813	9.553	9.620	1,762,835	+0.00(+0.00%)
Jun 28, 2011	9.649	9.837	9.591	9.620	1,906,465	-0.01(-0.10%)
Jun 27, 2011	9.553	9.780	9.466	9.630	2,345,291	+0.19(+2.05%)
Jun 24, 2011	9.466	9.678	9.418	9.437	2,351,983	+0.03(+0.31%)
Jun 23, 2011	9.176	9.437	8.993	9.408	1,808,837	+0.11(+1.14%)
Jun 22, 2011	9.080	9.485	9.051	9.302	2,506,248	+0.13(+1.37%)
Jun 21, 2011	8.858	9.215	8.791	9.176	2,150,866	+0.47(+5.43%)
Jun 20, 2011	8.752	8.955	8.636	8.704	1,782,125	-0.13(-1.42%)
Jun 17, 2011	8.926	8.950	8.733	8.829	2,036,998	+0.14(+1.55%)
Jun 16, 2011	8.742	8.876	8.617	8.694	1,488,749	-0.09(-0.99%)
Jun 15, 2011	8.569	9.080	8.569	8.781	2,852,262	-0.06(-0.65%)
Jun 14, 2011	8.646	8.868	8.636	8.839	1,568,303	+0.31(+3.62%)
Jun 13, 2011	8.598	8.723	8.511	8.530	1,681,224	-0.07(-0.79%)
Jun 10, 2011	8.424	8.781	8.298	8.598	2,393,837	+0.10(+1.14%)
Jun 09, 2011	8.540	8.612	8.414	8.501	921,667	+0.00(+0.00%)
Jun 08, 2011	8.598	8.607	8.414	8.501	2,229,646	-0.18(-2.11%)
Jun 07, 2011	8.482	8.733	8.453	8.684	1,443,499	+0.30(+3.57%)
Jun 06, 2011	8.482	8.540	8.279	8.385	1,561,225	-0.03(-0.34%)

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.