Indicators

Entegris Inc (NQ: ENTG )

123.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	107.98	109.77	107.91	109.32	912,817	+1.20(+1.11%)
Jul 28, 2023	107.38	108.76	107.26	108.12	1,023,428	+1.79(+1.69%)
Jul 27, 2023	107.09	108.95	105.31	106.33	1,387,414	+2.32(+2.23%)
Jul 26, 2023	104.26	105.32	103.05	104.00	1,086,108	-1.01(-0.96%)
Jul 25, 2023	104.54	106.45	104.54	105.01	958,155	+0.53(+0.51%)
Jul 24, 2023	104.57	105.49	103.75	104.48	633,168	+0.36(+0.34%)
Jul 21, 2023	104.97	105.44	103.30	104.12	1,559,833	+0.98(+0.95%)
Jul 20, 2023	105.90	105.90	102.88	103.15	2,398,507	-4.90(-4.54%)
Jul 19, 2023	110.58	110.95	107.63	108.05	1,062,699	-2.13(-1.93%)
Jul 18, 2023	110.63	110.80	108.59	110.18	932,812	-1.16(-1.04%)
Jul 17, 2023	108.11	111.90	107.91	111.34	1,009,800	+4.08(+3.81%)
Jul 14, 2023	111.31	111.59	106.75	107.25	1,199,980	-4.79(-4.28%)
Jul 13, 2023	108.21	112.36	107.98	112.05	1,249,357	+4.95(+4.62%)
Jul 12, 2023	108.29	108.53	106.23	107.09	1,472,000	+0.54(+0.51%)
Jul 11, 2023	106.72	107.49	105.20	106.56	837,034	-0.51(-0.48%)
Jul 10, 2023	105.62	107.33	105.33	107.06	1,032,997	+1.60(+1.52%)
Jul 07, 2023	105.95	107.66	105.39	105.46	881,855	-0.48(-0.45%)
Jul 06, 2023	104.33	106.04	103.10	105.94	1,293,286	-0.97(-0.90%)
Jul 05, 2023	109.56	109.58	106.57	106.90	1,619,975	-2.73(-2.49%)

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.