Indicators

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.231	5.453	5.087	5.203	1,677,688	-0.03(-0.55%)
May 27, 2010	5.058	5.251	4.991	5.231	1,771,524	+0.44(+9.26%)
May 26, 2010	4.817	5.029	4.721	4.788	2,146,827	+0.06(+1.22%)
May 25, 2010	4.576	4.808	4.451	4.730	2,170,876	-0.06(-1.21%)
May 24, 2010	4.904	4.991	4.788	4.788	1,078,210	-0.12(-2.36%)
May 21, 2010	4.615	4.943	4.480	4.904	2,281,436	+0.16(+3.46%)
May 20, 2010	4.750	4.933	4.576	4.740	2,621,120	-0.27(-5.38%)
May 19, 2010	5.097	5.193	4.827	5.010	2,054,063	-0.11(-2.07%)
May 18, 2010	5.434	5.463	5.058	5.116	1,464,982	-0.17(-3.28%)
May 17, 2010	5.414	5.511	4.971	5.289	2,271,624	-0.13(-2.31%)
May 14, 2010	5.511	5.511	5.222	5.414	1,481,643	-0.20(-3.60%)
May 13, 2010	5.588	5.781	5.520	5.617	1,256,909	-0.02(-0.34%)
May 12, 2010	5.540	5.684	5.492	5.636	1,555,639	+0.11(+1.92%)
May 11, 2010	5.626	5.684	5.309	5.530	1,446,253	+0.01(+0.17%)
May 10, 2010	5.501	5.607	5.386	5.520	3,248,936	+0.42(+8.32%)
May 07, 2010	5.540	5.540	4.923	5.097	3,182,387	-0.34(-6.21%)
May 06, 2010	5.925	6.137	4.624	5.434	4,708,613	-0.54(-9.03%)
May 05, 2010	5.964	6.137	5.848	5.973	2,810,740	-0.16(-2.67%)
May 04, 2010	6.310	6.388	6.079	6.137	3,154,277	-0.37(-5.63%)

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.