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 (%)
Feb 29, 2024	133.33	134.96	132.57	134.26	1,565,235	+2.74(+2.08%)
Feb 28, 2024	130.23	132.93	129.75	131.52	721,988	-0.27(-0.20%)
Feb 27, 2024	133.35	133.73	131.01	131.79	776,277	-0.62(-0.47%)
Feb 26, 2024	133.60	134.29	132.28	132.41	1,000,018	-0.03(-0.02%)
Feb 23, 2024	135.21	135.80	131.21	132.44	1,589,886	-2.64(-1.95%)
Feb 22, 2024	137.46	137.66	134.73	135.08	2,250,654	+0.84(+0.63%)
Feb 21, 2024	133.11	134.25	131.82	134.24	1,443,655	-1.18(-0.87%)
Feb 20, 2024	133.64	136.50	132.01	135.42	2,815,183	-1.29(-0.94%)
Feb 16, 2024	135.65	140.00	134.99	136.71	2,417,703	+1.16(+0.86%)
Feb 15, 2024	134.39	136.12	131.53	135.55	2,003,826	+4.48(+3.41%)
Feb 14, 2024	129.90	134.50	128.25	131.07	3,511,514	+7.08(+5.71%)
Feb 13, 2024	119.91	125.10	118.91	124.00	1,992,451	-2.03(-1.61%)
Feb 12, 2024	126.48	128.47	125.58	126.03	1,152,350	-0.81(-0.64%)
Feb 09, 2024	126.16	126.98	124.87	126.84	1,652,523	+2.18(+1.75%)
Feb 08, 2024	119.79	124.99	119.34	124.66	1,537,519	+4.87(+4.06%)
Feb 07, 2024	119.37	120.37	117.37	119.79	958,089	+1.31(+1.10%)
Feb 06, 2024	119.62	119.71	116.39	118.48	799,089	-1.04(-0.87%)
Feb 05, 2024	119.00	120.09	116.73	119.52	777,730	+0.17(+0.14%)
Feb 02, 2024	117.31	119.65	116.68	119.35	1,095,450	+1.45(+1.23%)

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.