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 (%)
Apr 30, 2012	8.659	8.659	8.514	8.533	590,157	-0.12(-1.34%)
Apr 27, 2012	8.504	8.659	8.400	8.649	546,284	+0.20(+2.40%)
Apr 26, 2012	8.389	8.476	8.254	8.447	620,499	+0.05(+0.57%)
Apr 25, 2012	8.360	8.427	8.215	8.398	767,082	+0.13(+1.63%)
Apr 24, 2012	8.157	8.341	8.148	8.263	1,004,407	+0.09(+1.06%)
Apr 23, 2012	8.128	8.225	8.003	8.177	1,218,334	-0.06(-0.70%)
Apr 20, 2012	8.485	8.485	8.128	8.234	1,275,330	-0.17(-2.06%)
Apr 19, 2012	8.543	8.630	8.215	8.408	1,688,305	+0.02(+0.23%)
Apr 18, 2012	8.456	8.476	8.283	8.389	978,920	-0.13(-1.58%)
Apr 17, 2012	8.476	8.620	8.456	8.524	906,789	+0.12(+1.38%)
Apr 16, 2012	8.408	8.504	8.292	8.408	638,035	+0.02(+0.23%)
Apr 13, 2012	8.582	8.582	8.292	8.389	531,603	-0.24(-2.79%)
Apr 12, 2012	8.398	8.668	8.341	8.630	494,903	+0.27(+3.23%)
Apr 11, 2012	8.225	8.379	8.157	8.360	603,596	+0.25(+3.09%)
Apr 10, 2012	8.437	8.504	8.099	8.109	914,581	-0.27(-3.22%)
Apr 09, 2012	8.485	8.553	8.379	8.379	809,591	-0.30(-3.44%)
Apr 05, 2012	8.726	8.755	8.635	8.678	501,919	-0.05(-0.55%)
Apr 04, 2012	8.861	8.880	8.630	8.726	759,811	-0.26(-2.90%)
Apr 03, 2012	9.093	9.113	8.948	8.987	703,194	-0.14(-1.58%)

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.