Skip to main content

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 109.69 111.50 109.28 110.50 1,128,251 +1.84(+1.70%)
Jun 29, 2023 108.56 109.43 107.33 108.66 822,816 +0.98(+0.91%)
Jun 28, 2023 106.94 108.72 106.70 107.68 899,489 -1.10(-1.01%)
Jun 27, 2023 104.35 108.91 103.56 108.78 1,174,277 +4.45(+4.26%)
Jun 26, 2023 104.73 106.69 104.24 104.33 954,741 +1.09(+1.05%)
Jun 23, 2023 103.70 104.49 102.70 103.24 4,499,815 -1.88(-1.79%)
Jun 22, 2023 104.34 106.06 103.64 105.13 820,388 +0.79(+0.76%)
Jun 21, 2023 106.39 106.74 103.91 104.34 1,659,224 -2.68(-2.51%)
Jun 20, 2023 106.72 107.35 104.55 107.02 1,643,015 +0.82(+0.77%)
Jun 16, 2023 109.49 110.07 105.87 106.20 3,181,265 -3.11(-2.85%)
Jun 15, 2023 110.80 111.59 109.28 109.32 1,567,384 -3.59(-3.18%)
Jun 14, 2023 112.34 113.89 110.91 112.91 1,332,707 -0.53(-0.47%)
Jun 13, 2023 114.13 114.14 111.86 113.43 1,342,531 +1.91(+1.72%)
Jun 12, 2023 109.97 111.89 108.57 111.52 1,105,324 +2.75(+2.53%)
Jun 09, 2023 109.42 109.97 107.85 108.77 810,295 -0.26(-0.24%)
Jun 08, 2023 108.78 109.96 107.10 109.03 878,936 +0.25(+0.23%)
Jun 07, 2023 107.36 110.46 107.13 108.78 1,244,509 +1.76(+1.64%)
Jun 06, 2023 104.60 107.90 104.17 107.02 840,448 +1.15(+1.08%)
Jun 05, 2023 107.80 108.08 105.38 105.88 1,201,700 -2.20(-2.04%)
Jun 02, 2023 110.37 110.48 106.41 108.08 1,779,104 -1.46(-1.33%)
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.