Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

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 (%)
Oct 29, 2004	8.919	9.025	8.736	8.924	212,088	-0.08(-0.91%)
Oct 28, 2004	8.890	9.131	8.842	9.006	98,006	+0.07(+0.76%)
Oct 27, 2004	8.659	8.996	8.572	8.938	226,089	+0.31(+3.58%)
Oct 26, 2004	8.765	8.909	8.524	8.630	272,137	-0.24(-2.72%)
Oct 25, 2004	8.456	9.064	8.437	8.871	420,339	+0.40(+4.78%)
Oct 22, 2004	8.697	8.852	8.437	8.466	384,663	-0.32(-3.62%)
Oct 21, 2004	8.562	8.919	8.495	8.784	288,834	+0.30(+3.52%)
Oct 20, 2004	8.051	8.524	8.022	8.485	212,814	+0.36(+4.39%)
Oct 19, 2004	8.341	8.437	8.128	8.128	149,654	-0.09(-1.06%)
Oct 18, 2004	7.945	8.321	7.858	8.215	411,109	+0.14(+1.79%)
Oct 15, 2004	7.945	8.177	7.945	8.071	314,554	+0.11(+1.33%)
Oct 14, 2004	8.191	8.191	7.945	7.964	327,622	-0.22(-2.71%)
Oct 13, 2004	8.389	8.774	8.042	8.186	248,076	-0.08(-0.93%)
Oct 12, 2004	8.244	8.292	8.022	8.263	347,949	-0.09(-1.04%)
Oct 11, 2004	8.283	8.350	8.148	8.350	387,463	+0.05(+0.58%)
Oct 08, 2004	8.437	8.466	8.206	8.302	413,287	-0.13(-1.60%)
Oct 07, 2004	8.630	8.832	8.350	8.437	383,833	-0.25(-2.89%)
Oct 06, 2004	9.122	9.122	8.582	8.688	355,727	-0.39(-4.25%)
Oct 05, 2004	8.745	9.112	8.582	9.073	749,102	+0.37(+4.21%)
Oct 04, 2004	9.073	9.536	8.639	8.707	619,879	-0.17(-1.95%)

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 Los Altos

Find A Business

or Browse Listings

Entegris Inc (NQ: ENTG )

Historical Prices