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 )

129.50 -1.07 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.367	7.656	6.750	7.270	1,272,995	-0.35(-4.56%)
Apr 29, 2008	7.598	7.694	7.559	7.617	784,663	-0.03(-0.38%)
Apr 28, 2008	7.550	7.704	7.453	7.646	886,235	+0.11(+1.41%)
Apr 25, 2008	7.482	7.579	7.251	7.540	727,657	+0.11(+1.43%)
Apr 24, 2008	7.135	7.559	7.020	7.434	857,668	+0.32(+4.47%)
Apr 23, 2008	6.942	7.145	6.721	7.116	657,575	+0.21(+3.07%)
Apr 22, 2008	7.048	7.048	6.817	6.904	735,515	-0.19(-2.72%)
Apr 21, 2008	7.106	7.232	6.952	7.097	536,100	-0.07(-0.94%)
Apr 18, 2008	7.164	7.261	7.126	7.164	774,804	+0.05(+0.68%)
Apr 17, 2008	7.135	7.135	6.981	7.116	452,879	-0.07(-0.94%)
Apr 16, 2008	7.010	7.232	7.010	7.183	1,112,840	+0.26(+3.76%)
Apr 15, 2008	6.894	6.923	6.769	6.923	775,163	+0.09(+1.27%)
Apr 14, 2008	6.904	7.020	6.817	6.836	1,097,864	-0.09(-1.25%)
Apr 11, 2008	6.933	7.280	6.894	6.923	1,054,171	-0.41(-5.65%)
Apr 10, 2008	7.135	7.386	7.058	7.338	975,112	+0.21(+2.98%)
Apr 09, 2008	7.318	7.328	7.106	7.126	945,873	-0.17(-2.38%)
Apr 08, 2008	7.347	7.415	7.232	7.299	779,448	-0.11(-1.43%)
Apr 07, 2008	7.492	7.675	7.396	7.405	1,420,623	-0.05(-0.65%)
Apr 04, 2008	7.155	7.531	7.010	7.453	2,528,870	+0.32(+4.46%)
Apr 03, 2008	7.048	7.183	6.981	7.135	1,038,283	+0.05(+0.68%)
Apr 02, 2008	7.135	7.135	7.010	7.087	987,429	-0.05(-0.68%)

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