Indicators

Entegris Inc (NQ: ENTG )

129.37 -2.18 (-1.66%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.247	9.305	9.112	9.237	853,088	+0.08(+0.84%)
Jan 30, 2012	9.199	9.285	9.073	9.160	843,858	-0.11(-1.14%)
Jan 27, 2012	9.305	9.498	9.247	9.266	782,798	-0.08(-0.83%)
Jan 26, 2012	9.440	9.575	9.266	9.343	591,141	-0.05(-0.51%)
Jan 25, 2012	9.382	9.459	9.247	9.392	907,206	+0.02(+0.21%)
Jan 24, 2012	9.334	9.391	9.248	9.372	1,055,721	-0.01(-0.10%)
Jan 23, 2012	9.420	9.546	9.334	9.382	908,359	-0.06(-0.61%)
Jan 20, 2012	9.498	9.652	9.401	9.440	1,235,304	-0.10(-1.01%)
Jan 19, 2012	9.420	9.681	9.314	9.536	2,020,834	+0.14(+1.54%)
Jan 18, 2012	8.659	9.498	8.620	9.392	3,441,150	+0.76(+8.83%)
Jan 17, 2012	8.562	8.717	8.562	8.630	660,825	+0.13(+1.59%)
Jan 13, 2012	8.495	8.630	8.447	8.495	748,355	-0.14(-1.67%)
Jan 12, 2012	8.697	8.697	8.538	8.639	451,526	-0.03(-0.33%)
Jan 11, 2012	8.504	8.668	8.500	8.668	433,164	+0.11(+1.24%)
Jan 10, 2012	8.755	8.770	8.543	8.562	593,831	-0.05(-0.56%)
Jan 09, 2012	8.514	8.755	8.466	8.610	1,126,005	+0.15(+1.82%)
Jan 06, 2012	8.418	8.553	8.273	8.456	901,651	+0.04(+0.46%)
Jan 05, 2012	8.379	8.567	8.283	8.418	1,052,154	-0.02(-0.23%)

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.