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 28, 2006	9.642	9.874	9.555	9.816	942,004	+0.12(+1.19%)
Apr 27, 2006	9.681	9.903	9.575	9.700	796,245	+0.01(+0.10%)
Apr 26, 2006	9.671	9.825	9.575	9.690	769,803	+0.05(+0.50%)
Apr 25, 2006	9.671	9.739	9.584	9.642	749,467	-0.05(-0.50%)
Apr 24, 2006	9.912	10.03	9.661	9.690	837,010	-0.25(-2.52%)
Apr 21, 2006	10.08	10.16	9.816	9.941	616,732	-0.12(-1.15%)
Apr 20, 2006	10.12	10.18	9.951	10.06	505,798	-0.03(-0.29%)
Apr 19, 2006	9.960	10.11	9.864	10.09	639,851	+0.17(+1.75%)
Apr 18, 2006	9.546	9.980	9.604	9.912	1,084,234	+0.37(+3.84%)
Apr 17, 2006	9.758	9.854	9.478	9.546	882,094	-0.24(-2.46%)
Apr 13, 2006	9.498	9.903	9.469	9.787	461,754	+0.31(+3.26%)
Apr 12, 2006	9.382	9.536	9.189	9.478	312,551	+0.10(+1.03%)
Apr 11, 2006	9.459	9.594	9.266	9.382	897,435	-0.12(-1.22%)
Apr 10, 2006	9.854	9.883	9.392	9.498	1,447,653	-0.40(-4.00%)
Apr 07, 2006	10.14	10.15	9.816	9.893	781,093	-0.19(-1.91%)
Apr 06, 2006	10.11	10.11	9.903	10.09	861,487	+0.01(+0.10%)
Apr 05, 2006	9.970	10.09	9.806	10.08	673,418	+0.16(+1.65%)
Apr 04, 2006	10.02	10.11	9.854	9.912	873,728	-0.18(-1.81%)

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.