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 (%)
Apr 28, 2017	24.18	24.38	23.51	23.89	1,192,972	-0.58(-2.36%)
Apr 27, 2017	24.09	24.66	23.60	24.47	1,245,086	+0.87(+3.67%)
Apr 26, 2017	23.32	23.65	23.03	23.60	1,085,234	+0.24(+1.03%)
Apr 25, 2017	23.32	23.46	22.83	23.36	911,574	+0.19(+0.83%)
Apr 24, 2017	23.41	23.51	23.07	23.17	1,035,483	+0.14(+0.63%)
Apr 21, 2017	22.98	23.17	22.65	23.03	631,482	+0.00(+0.00%)
Apr 20, 2017	22.45	23.07	22.35	23.03	899,871	+0.77(+3.46%)
Apr 19, 2017	22.35	22.54	22.16	22.26	587,040	+0.05(+0.22%)
Apr 18, 2017	21.87	22.26	21.77	22.21	663,983	+0.19(+0.88%)
Apr 17, 2017	21.73	22.09	21.68	22.01	1,158,752	+0.29(+1.33%)
Apr 13, 2017	21.97	22.21	21.64	21.73	774,103	-0.34(-1.53%)
Apr 12, 2017	22.30	22.56	21.92	22.06	1,008,708	-0.39(-1.72%)
Apr 11, 2017	22.26	22.59	21.97	22.45	1,128,147	+0.05(+0.22%)
Apr 10, 2017	22.64	22.83	22.16	22.40	537,906	-0.24(-1.06%)
Apr 07, 2017	22.50	22.74	22.06	22.64	633,697	+0.10(+0.43%)
Apr 06, 2017	22.21	22.57	21.92	22.54	643,196	+0.39(+1.74%)
Apr 05, 2017	22.54	22.74	22.06	22.16	793,983	-0.29(-1.29%)
Apr 04, 2017	22.35	22.64	22.11	22.45	589,028	-0.05(-0.21%)

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.