Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entegris Inc (NQ: ENTG )

126.35 -3.79 (-2.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.266	9.420	9.179	9.392	813,524	+0.18(+1.99%)
May 30, 2006	9.440	9.546	9.179	9.208	725,390	-0.23(-2.45%)
May 26, 2006	9.555	9.555	9.314	9.440	541,937	-0.01(-0.10%)
May 25, 2006	9.584	9.584	9.257	9.449	514,671	+0.10(+1.03%)
May 24, 2006	9.440	9.555	9.073	9.353	856,212	-0.04(-0.41%)
May 23, 2006	9.623	9.787	9.324	9.392	1,060,302	-0.13(-1.42%)
May 22, 2006	9.758	9.758	9.208	9.527	1,335,019	-0.25(-2.56%)
May 19, 2006	9.739	9.825	9.507	9.777	1,289,393	+0.01(+0.10%)
May 18, 2006	10.07	10.28	9.748	9.768	1,106,955	-0.32(-3.15%)
May 17, 2006	10.31	10.39	10.02	10.09	897,983	-0.31(-3.01%)
May 16, 2006	10.51	10.64	10.30	10.40	1,033,637	-0.14(-1.33%)
May 15, 2006	10.83	11.04	10.41	10.54	1,531,172	-0.32(-2.93%)
May 12, 2006	10.74	11.08	10.74	10.86	975,672	+0.13(+1.17%)
May 11, 2006	11.15	11.33	10.64	10.73	1,201,826	-0.44(-3.97%)
May 10, 2006	11.38	11.57	11.13	11.18	1,778,708	-0.23(-2.03%)
May 09, 2006	11.16	11.45	10.90	11.41	2,651,074	+0.66(+6.10%)
May 08, 2006	10.86	10.93	10.68	10.75	759,197	-0.08(-0.71%)
May 05, 2006	10.61	10.87	10.39	10.83	870,680	+0.22(+2.09%)
May 04, 2006	10.33	10.62	10.33	10.61	1,029,336	+0.24(+2.33%)
May 03, 2006	10.33	10.46	10.15	10.37	487,923	+0.04(+0.37%)
May 02, 2006	10.36	10.42	10.03	10.33	898,206	+0.40(+3.98%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Entegris Inc (NQ: ENTG )

Historical Prices