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, 2016	16.32	16.53	16.18	16.48	1,031,219	+0.21(+1.30%)
Jul 28, 2016	16.05	16.39	15.97	16.27	1,536,749	-0.08(-0.47%)
Jul 27, 2016	15.33	17.10	15.22	16.34	3,778,952	+1.67(+11.37%)
Jul 26, 2016	14.42	14.70	14.36	14.68	691,068	+0.32(+2.22%)
Jul 25, 2016	14.17	14.41	14.17	14.36	619,166	+0.13(+0.88%)
Jul 22, 2016	14.19	14.26	14.04	14.23	299,083	+0.04(+0.27%)
Jul 21, 2016	14.35	14.40	14.17	14.19	369,445	-0.22(-1.54%)
Jul 20, 2016	14.44	14.47	14.36	14.42	368,323	+0.06(+0.40%)
Jul 19, 2016	14.39	14.47	14.01	14.36	350,279	-0.07(-0.47%)
Jul 18, 2016	14.57	14.64	14.39	14.42	325,188	-0.04(-0.27%)
Jul 15, 2016	14.63	14.63	14.39	14.46	330,711	-0.05(-0.33%)
Jul 14, 2016	14.56	14.74	14.33	14.51	397,597	+0.06(+0.40%)
Jul 13, 2016	14.55	14.56	14.39	14.45	572,109	+0.01(+0.07%)
Jul 12, 2016	14.46	14.56	14.40	14.44	637,194	+0.02(+0.13%)
Jul 11, 2016	14.23	14.46	14.23	14.42	570,386	+0.26(+1.84%)
Jul 08, 2016	13.81	14.22	13.68	14.16	653,300	+0.48(+3.52%)
Jul 07, 2016	13.75	13.90	13.57	13.68	289,145	+0.03(+0.21%)
Jul 05, 2016	13.87	13.92	13.61	13.65	278,045	-0.33(-2.34%)

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.