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 (%)
Dec 29, 2023	120.58	121.80	119.38	119.64	813,078	-1.61(-1.33%)
Dec 28, 2023	121.50	121.78	120.41	121.24	913,974	-0.17(-0.14%)
Dec 27, 2023	121.72	122.35	120.55	121.41	865,630	+0.13(+0.11%)
Dec 26, 2023	120.88	122.39	120.00	121.28	1,047,599	+1.46(+1.22%)
Dec 22, 2023	120.30	121.81	118.31	119.82	775,542	+0.38(+0.32%)
Dec 21, 2023	117.95	120.18	117.48	119.44	1,207,712	+4.02(+3.49%)
Dec 20, 2023	118.26	120.01	115.31	115.42	1,248,527	-3.62(-3.05%)
Dec 19, 2023	119.31	119.71	118.04	119.05	996,543	+0.26(+0.22%)
Dec 18, 2023	118.20	119.25	116.87	118.79	1,574,743	+0.62(+0.52%)
Dec 15, 2023	119.31	119.63	117.67	118.17	3,078,176	-0.90(-0.75%)
Dec 14, 2023	114.48	119.47	114.10	119.06	2,586,370	+5.82(+5.14%)
Dec 13, 2023	109.57	114.33	109.57	113.24	1,179,435	+3.23(+2.94%)
Dec 12, 2023	109.64	110.87	108.67	110.01	833,815	+0.12(+0.11%)
Dec 11, 2023	107.38	110.11	107.04	109.89	1,700,286	+3.07(+2.87%)
Dec 08, 2023	105.62	107.80	105.45	106.82	1,665,282	+0.79(+0.74%)
Dec 07, 2023	105.46	107.20	104.39	106.04	1,135,339	+1.19(+1.13%)
Dec 06, 2023	106.42	107.33	104.74	104.85	880,544	+0.10(+0.10%)
Dec 05, 2023	106.03	106.03	103.91	104.75	727,161	-1.97(-1.84%)
Dec 04, 2023	106.44	106.83	103.86	106.72	1,430,933	-1.42(-1.31%)

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.