Indicators

Entegris Inc (NQ: ENTG )

130.57 -3.39 (-2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.78	32.97	32.10	32.15	717,733	-0.48(-1.48%)
Feb 27, 2018	33.16	33.36	32.58	32.63	798,614	-0.63(-1.89%)
Feb 26, 2018	32.78	33.36	32.63	33.26	511,170	+0.58(+1.78%)
Feb 23, 2018	32.10	32.70	31.91	32.68	615,996	+0.73(+2.27%)
Feb 22, 2018				31.95	691,282	+0.19(+0.61%)
Feb 21, 2018	32.78	32.83	31.76	31.76	1,165,810	-0.82(-2.53%)
Feb 20, 2018	31.81	32.87	31.57	32.58	925,867	+0.58(+1.82%)
Feb 16, 2018		32.00	32.00	32.00	0	-0.05(-0.15%)
Feb 15, 2018	31.95	32.05	30.99	32.05	828,219	+0.77(+2.48%)
Feb 14, 2018	29.78	31.52	29.78	31.28	939,545	+1.11(+3.69%)
Feb 13, 2018		30.28		30.16	715,113	+0.05(+0.16%)
Feb 12, 2018	30.11	30.45	29.49	30.11	914,380	+0.29(+0.97%)
Feb 09, 2018	29.24	30.16	28.66	29.82	1,521,323	+1.11(+3.88%)
Feb 08, 2018		31.23	28.71	28.71	1,454,008	-1.89(-6.17%)
Feb 07, 2018	31.57	31.66	30.41	30.60	2,049,075	-1.02(-3.22%)
Feb 06, 2018	29.19	32.15	28.27	31.62	2,162,813	+1.11(+3.65%)
Feb 05, 2018	30.89	31.52	30.11	30.50	1,568,453	-0.82(-2.63%)
Feb 02, 2018	31.66	32.00	30.99	31.33	1,123,690	-0.63(-1.97%)

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.