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 (%)
May 29, 2015	13.53	13.61	13.35	13.43	744,041	-0.08(-0.57%)
May 28, 2015	13.45	13.51	13.39	13.51	318,402	+0.04(+0.29%)
May 27, 2015	13.15	13.49	13.11	13.47	464,293	+0.34(+2.57%)
May 26, 2015	13.16	13.24	13.06	13.13	438,923	-0.12(-0.87%)
May 22, 2015	13.29	13.25	13.25	13.25	286,656	-0.09(-0.65%)
May 21, 2015	13.28	13.37	13.19	13.34	284,439	+0.08(+0.58%)
May 20, 2015	13.24	13.34	13.08	13.26	329,356	+0.07(+0.51%)
May 19, 2015	13.17	13.25	13.08	13.19	304,463	+0.02(+0.15%)
May 18, 2015	13.12	13.24	12.97	13.17	370,677	+0.03(+0.22%)
May 15, 2015	13.28	13.49	13.10	13.14	380,027	-0.13(-1.02%)
May 14, 2015	13.24	13.41	13.24	13.28	462,821	+0.13(+0.95%)
May 13, 2015	13.10	13.21	12.94	13.15	451,323	+0.09(+0.66%)
May 12, 2015	12.85	13.09	12.77	13.07	526,971	+0.19(+1.50%)
May 11, 2015	12.85	12.99	12.85	12.87	336,964	+0.00(+0.00%)
May 08, 2015	13.10	13.10	12.81	12.87	484,430	-0.05(-0.37%)
May 07, 2015	12.78	12.95	12.57	12.92	451,424	+0.17(+1.36%)
May 06, 2015	12.87	12.89	12.60	12.75	599,234	-0.07(-0.53%)
May 05, 2015	12.80	12.83	12.68	12.81	1,038,818	+0.00(+0.00%)
May 04, 2015	12.91	12.94	12.77	12.81	615,311	-0.12(-0.89%)

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.