Indicators

Entegris Inc (NQ: ENTG )

129.50 -1.07 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.47	11.55	11.28	11.30	1,234,934	-0.12(-1.01%)
Apr 27, 2007	11.47	11.54	11.35	11.42	1,072,825	-0.13(-1.17%)
Apr 26, 2007	11.48	11.58	11.35	11.55	1,114,737	+0.04(+0.34%)
Apr 25, 2007	11.47	11.57	11.44	11.51	1,707,289	-0.01(-0.08%)
Apr 24, 2007	11.40	11.55	11.34	11.52	1,319,529	+0.18(+1.62%)
Apr 23, 2007	11.39	11.45	11.30	11.34	1,060,885	-0.08(-0.68%)
Apr 20, 2007	11.40	11.45	11.30	11.42	1,146,850	+0.09(+0.77%)
Apr 19, 2007	11.18	11.38	11.10	11.33	862,635	+0.09(+0.77%)
Apr 18, 2007	11.22	11.31	11.16	11.24	833,848	-0.05(-0.43%)
Apr 17, 2007	11.20	11.31	11.13	11.29	1,319,029	+0.08(+0.69%)
Apr 16, 2007	10.90	11.22	10.89	11.21	1,027,668	+0.32(+2.92%)
Apr 13, 2007	10.85	10.90	10.70	10.90	1,792,069	+0.06(+0.53%)
Apr 12, 2007	10.80	10.87	10.73	10.84	1,379,054	+0.06(+0.54%)
Apr 11, 2007	10.79	10.89	10.67	10.78	704,498	+0.01(+0.09%)
Apr 10, 2007	10.65	10.79	10.61	10.77	684,767	+0.09(+0.81%)
Apr 09, 2007	10.75	10.84	10.61	10.68	1,026,802	-0.05(-0.45%)
Apr 05, 2007	10.61	10.73	10.53	10.73	686,417	+0.13(+1.27%)
Apr 04, 2007	10.52	10.71	10.50	10.60	1,132,684	+0.02(+0.18%)
Apr 03, 2007	10.37	10.64	10.32	10.58	1,174,785	+0.23(+2.24%)

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.