Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

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, 2009	1.263	1.485	1.263	1.427	1,848,817	+0.00(+0.00%)
Apr 29, 2009	1.427	1.485	1.388	1.427	1,112,540	+0.05(+3.50%)
Apr 28, 2009	1.302	1.388	1.302	1.379	511,343	+0.07(+5.15%)
Apr 27, 2009	1.302	1.331	1.225	1.311	780,038	-0.04(-2.86%)
Apr 24, 2009	1.321	1.350	1.282	1.350	413,402	+0.05(+3.70%)
Apr 23, 2009	1.369	1.369	1.273	1.302	583,444	-0.07(-4.93%)
Apr 22, 2009	1.292	1.408	1.263	1.369	1,065,599	+0.05(+3.65%)
Apr 21, 2009	1.176	1.331	1.157	1.321	603,391	+0.14(+12.29%)
Apr 20, 2009	1.340	1.360	1.176	1.176	1,025,540	-0.20(-14.68%)
Apr 17, 2009	1.466	1.475	1.369	1.379	1,072,188	-0.04(-2.72%)
Apr 16, 2009	1.369	1.485	1.244	1.417	1,786,486	+0.12(+8.89%)
Apr 15, 2009	1.273	1.311	1.253	1.302	495,925	+0.01(+0.75%)
Apr 14, 2009	1.437	1.437	1.263	1.292	1,296,648	-0.16(-11.26%)
Apr 13, 2009	1.437	1.466	1.215	1.456	843,649	+0.01(+0.67%)
Apr 09, 2009	1.138	1.446	1.128	1.446	1,426,434	+0.34(+30.44%)
Apr 08, 2009	1.041	1.109	1.022	1.109	384,309	+0.09(+8.49%)
Apr 07, 2009	1.080	1.119	1.022	1.022	366,305	-0.09(-7.83%)
Apr 06, 2009	1.080	1.109	1.003	1.109	1,056,141	+0.02(+1.77%)
Apr 03, 2009	1.032	1.090	0.9642	1.090	655,888	+0.06(+5.61%)
Apr 02, 2009	0.9642	1.061	0.9309	1.032	947,757	+0.13(+15.05%)

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 Mill Valley

Find A Business

or Browse Listings

Entegris Inc (NQ: ENTG )

Historical Prices