Indicators

Entegris Inc (NQ: ENTG )

129.24 -2.31 (-1.76%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	9.478	9.623	9.372	9.507	482,998	+0.06(+0.61%)
Mar 27, 2013	9.276	9.536	9.276	9.449	824,320	+0.07(+0.72%)
Mar 26, 2013	9.392	9.440	9.305	9.382	320,862	+0.07(+0.78%)
Mar 25, 2013	9.266	9.406	9.218	9.310	523,994	+0.08(+0.89%)
Mar 22, 2013	9.237	9.300	9.189	9.228	540,703	+0.01(+0.10%)
Mar 21, 2013	9.228	9.334	9.122	9.218	1,241,362	-0.10(-1.04%)
Mar 20, 2013	9.353	9.353	9.237	9.314	376,439	+0.05(+0.52%)
Mar 19, 2013	9.305	9.430	9.122	9.266	789,778	+0.02(+0.21%)
Mar 18, 2013	9.459	9.546	9.218	9.247	626,699	-0.39(-4.00%)
Mar 15, 2013	9.777	9.777	9.546	9.633	1,322,695	-0.18(-1.87%)
Mar 14, 2013	9.690	9.816	9.661	9.816	492,096	+0.13(+1.39%)
Mar 13, 2013	9.623	9.681	9.551	9.681	442,478	+0.05(+0.49%)
Mar 12, 2013	9.546	9.642	9.527	9.634	502,784	+0.07(+0.72%)
Mar 11, 2013	9.546	9.584	9.459	9.565	474,281	-0.03(-0.30%)
Mar 08, 2013	9.584	9.613	9.498	9.594	455,518	+0.11(+1.12%)
Mar 07, 2013	9.498	9.604	9.449	9.488	344,682	-0.02(-0.20%)
Mar 06, 2013	9.488	9.594	9.478	9.507	514,218	+0.09(+0.92%)
Mar 05, 2013	9.218	9.440	9.218	9.420	537,883	+0.29(+3.17%)
Mar 04, 2013	9.160	9.218	9.102	9.131	490,203	-0.08(-0.84%)

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.