Indicators

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.891	8.006	7.852	7.900	445,792	-0.01(-0.12%)
Oct 26, 2012	7.891	7.910	7.910	7.910	516,071	+0.04(+0.49%)
Oct 25, 2012	7.852	7.948	7.775	7.871	835,505	+0.13(+1.62%)
Oct 24, 2012	7.505	7.756	7.505	7.746	688,284	+0.05(+0.63%)
Oct 23, 2012	7.630	7.765	7.565	7.698	629,653	+0.10(+1.33%)
Oct 19, 2012	7.785	7.849	7.476	7.597	706,996	-0.26(-3.25%)
Oct 18, 2012	7.746	7.891	7.601	7.852	619,714	+0.11(+1.37%)
Oct 17, 2012	7.785	7.862	7.698	7.746	551,998	-0.06(-0.74%)
Oct 16, 2012	7.630	7.813	7.601	7.804	563,874	+0.21(+2.79%)
Oct 15, 2012	7.476	7.611	7.418	7.592	736,015	+0.21(+2.87%)
Oct 12, 2012	7.467	7.467	7.226	7.380	1,451,574	-0.07(-0.91%)
Oct 11, 2012	7.544	7.563	7.399	7.447	1,212,876	+0.00(+0.00%)
Oct 10, 2012	7.736	7.804	7.399	7.447	1,072,436	-0.30(-3.86%)
Oct 09, 2012	7.948	8.043	7.736	7.746	392,278	-0.21(-2.66%)
Oct 08, 2012	7.929	7.987	7.900	7.958	240,704	-0.04(-0.48%)
Oct 05, 2012	8.016	8.180	7.968	7.996	288,035	+0.00(+0.00%)
Oct 04, 2012	7.996	8.035	7.852	7.996	261,833	+0.02(+0.24%)
Oct 03, 2012	8.045	8.102	7.910	7.977	274,510	-0.07(-0.84%)
Oct 02, 2012	8.102	8.170	7.977	8.045	357,746	+0.00(+0.00%)

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.