Indicators

Entegris Inc (NQ: ENTG )

132.29 +3.94 (+3.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.9064	0.9547	0.8292	0.8292	595,010	-0.06(-6.52%)
Mar 30, 2009	0.9835	1.003	0.8198	0.8871	723,528	-0.24(-21.37%)
Mar 26, 2009	0.9064	1.196	0.9064	1.128	871,213	+0.19(+20.62%)
Mar 25, 2009	0.8906	0.9449	0.8389	0.9353	577,511	+0.05(+5.43%)
Mar 24, 2009	0.8967	0.9257	0.8409	0.8871	598,494	-0.02(-2.13%)
Mar 23, 2009	0.8052	0.9064	0.7617	0.9064	2,343,110	+0.14(+18.99%)
Mar 20, 2009	0.9835	0.9835	0.4821	0.7617	1,488,544	-0.15(-16.84%)
Mar 19, 2009	0.9160	0.9258	0.8630	0.9160	525,353	-0.01(-1.04%)
Mar 18, 2009	0.8774	0.9257	0.7810	0.9257	879,599	+0.06(+6.67%)
Mar 17, 2009	0.7521	0.8678	0.7425	0.8678	628,425	+0.09(+11.11%)
Mar 16, 2009	0.8196	0.8389	0.7713	0.7810	608,383	-0.03(-3.57%)
Mar 13, 2009	0.8099	0.8292	0.7569	0.8099	1,446,277	+0.00(+0.00%)
Mar 12, 2009	0.6750	0.8099	0.6364	0.8099	1,707,810	+0.13(+18.31%)
Mar 11, 2009	0.6750	0.6943	0.5785	0.6846	1,103,160	-0.01(-1.39%)
Mar 10, 2009	0.5400	0.7039	0.5400	0.6942	1,557,518	+0.14(+26.32%)
Mar 09, 2009	0.6075	0.6123	0.5303	0.5496	534,629	-0.07(-10.94%)
Mar 06, 2009	0.6267	0.7039	0.5303	0.6171	1,390,936	+0.00(+0.00%)
Mar 05, 2009	0.6740	0.6740	0.6171	0.6171	720,780	-0.05(-7.25%)
Mar 04, 2009	0.5496	0.7714	0.5207	0.6653	1,026,128	+0.16(+32.69%)

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.