Indicators

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	88.98	91.57	88.73	91.44	870,751	+2.31(+2.59%)
Nov 27, 2020	88.72	89.79	87.89	89.13	208,753	+1.30(+1.48%)
Nov 25, 2020	88.83	88.91	87.31	87.83	464,808	-1.01(-1.13%)
Nov 24, 2020	89.53	89.81	87.72	88.84	596,271	-0.03(-0.03%)
Nov 23, 2020	88.52	89.16	87.05	88.87	505,447	+0.78(+0.89%)
Nov 20, 2020	88.73	89.82	87.98	88.09	539,760	-0.74(-0.83%)
Nov 19, 2020	87.43	88.85	86.86	88.83	443,436	+1.19(+1.36%)
Nov 18, 2020	87.33	89.25	87.33	87.63	1,087,577	+0.54(+0.62%)
Nov 17, 2020	86.61	87.27	85.25	87.09	763,770	+0.44(+0.51%)
Nov 16, 2020	84.41	86.71	84.09	86.64	987,030	+2.41(+2.86%)
Nov 13, 2020	85.71	86.03	83.65	84.24	445,563	+0.28(+0.33%)
Nov 12, 2020	86.41	86.71	83.70	83.96	695,769	-2.53(-2.92%)
Nov 11, 2020	85.86	87.12	85.81	86.49	645,597	+1.58(+1.86%)
Nov 10, 2020	85.42	87.82	84.28	84.91	912,877	-1.99(-2.29%)
Nov 09, 2020	88.22	89.28	86.72	86.90	1,077,096	+0.64(+0.74%)
Nov 06, 2020	83.46	86.67	83.39	86.26	907,940	+2.75(+3.30%)
Nov 05, 2020	83.61	84.61	82.93	83.50	804,631	+1.63(+1.99%)
Nov 04, 2020	79.97	82.60	78.77	81.88	914,298	+2.83(+3.58%)
Nov 03, 2020	76.56	79.31	76.56	79.04	845,116	+2.97(+3.91%)

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.