Indicators

Entegris Inc (NQ: ENTG )

125.41 +2.10 (+1.70%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.11	86.45	83.02	84.81	1,609,909	+1.16(+1.39%)
Feb 27, 2023	84.61	84.78	83.28	83.65	1,551,542	+1.18(+1.44%)
Feb 24, 2023	83.27	83.67	81.51	82.46	1,930,113	-3.02(-3.53%)
Feb 23, 2023	84.61	86.12	82.44	85.48	2,190,718	+3.48(+4.25%)
Feb 22, 2023	80.33	83.13	80.33	81.99	1,813,381	+1.67(+2.08%)
Feb 21, 2023	84.60	84.60	80.19	80.32	2,211,282	-4.74(-5.57%)
Feb 17, 2023	86.60	86.92	83.04	85.06	2,887,235	-1.54(-1.78%)
Feb 16, 2023	84.78	87.76	83.85	86.60	3,193,141	-0.01(-0.01%)
Feb 15, 2023	83.98	86.98	82.70	86.61	2,596,410	+1.89(+2.23%)
Feb 14, 2023	82.03	87.27	79.91	84.72	3,532,127	+0.20(+0.24%)
Feb 13, 2023	83.76	85.91	82.35	84.52	2,235,125	+1.17(+1.41%)
Feb 10, 2023	83.00	83.65	82.07	83.35	2,032,078	-0.96(-1.13%)
Feb 09, 2023	84.87	86.28	83.57	84.30	2,297,417	+1.28(+1.55%)
Feb 08, 2023	84.83	85.37	82.90	83.02	1,314,624	-1.81(-2.13%)
Feb 07, 2023	81.65	85.26	80.87	84.83	1,599,182	+3.09(+3.79%)
Feb 06, 2023	82.44	83.42	81.44	81.74	1,095,035	-2.43(-2.88%)
Feb 03, 2023	84.98	87.31	83.84	84.16	1,606,321	-3.33(-3.81%)
Feb 02, 2023	86.57	89.05	86.16	87.50	2,831,603	+2.85(+3.36%)

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.