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 (%)
Nov 28, 2014	13.22	13.34	12.95	12.99	231,912	-0.21(-1.61%)
Nov 26, 2014	12.95	13.20	13.20	13.20	439,111	+0.23(+1.78%)
Nov 25, 2014	13.08	13.21	12.91	12.97	347,891	-0.11(-0.81%)
Nov 24, 2014	12.87	13.17	12.87	13.07	487,027	+0.22(+1.72%)
Nov 21, 2014	13.15	13.15	12.83	12.85	381,326	-0.07(-0.52%)
Nov 20, 2014	12.77	13.00	12.72	12.92	388,458	+0.07(+0.53%)
Nov 19, 2014	13.13	13.13	12.77	12.85	343,491	-0.25(-1.91%)
Nov 18, 2014	12.91	13.26	12.73	13.10	566,295	+0.24(+1.87%)
Nov 17, 2014	12.95	13.10	12.80	12.86	374,945	-0.09(-0.67%)
Nov 14, 2014	12.91	13.11	12.82	12.95	511,133	+0.02(+0.15%)
Nov 13, 2014	13.11	13.16	12.92	12.93	621,591	-0.14(-1.03%)
Nov 12, 2014	12.96	13.15	12.96	13.07	558,780	+0.02(+0.15%)
Nov 11, 2014	13.06	13.11	12.99	13.05	454,099	-0.04(-0.33%)
Nov 10, 2014	13.02	13.09	12.86	13.09	483,776	+0.09(+0.70%)
Nov 07, 2014	12.98	13.05	12.80	13.00	497,143	-0.03(-0.26%)
Nov 06, 2014	13.07	13.27	13.00	13.03	534,974	-0.07(-0.55%)
Nov 05, 2014	12.94	13.12	12.81	13.10	674,699	+0.22(+1.72%)
Nov 04, 2014	12.99	13.09	12.85	12.88	587,194	-0.15(-1.18%)

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.