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 (%)
Sep 29, 2023 93.16 94.93 92.93 93.73 1,417,482 +2.17(+2.37%)
Sep 28, 2023 88.86 91.95 88.54 91.56 1,216,788 +2.38(+2.66%)
Sep 27, 2023 89.49 90.06 88.27 89.19 1,087,770 +0.54(+0.61%)
Sep 26, 2023 90.55 90.84 87.91 88.65 1,630,499 -2.72(-2.98%)
Sep 25, 2023 90.54 91.45 90.71 91.37 740,934 +0.51(+0.56%)
Sep 22, 2023 90.79 92.20 90.25 90.86 1,241,469 +1.03(+1.14%)
Sep 21, 2023 89.54 91.60 89.17 89.83 1,432,465 -0.71(-0.78%)
Sep 20, 2023 92.53 92.99 90.48 90.54 748,781 -1.23(-1.34%)
Sep 19, 2023 92.62 92.64 91.44 91.77 1,308,407 -0.85(-0.92%)
Sep 18, 2023 91.57 93.31 91.39 92.62 898,199 +0.80(+0.87%)
Sep 15, 2023 93.47 93.77 90.66 91.82 2,218,359 -2.58(-2.74%)
Sep 14, 2023 95.65 96.04 94.26 94.41 802,541 -0.24(-0.25%)
Sep 13, 2023 94.04 95.96 93.67 94.64 890,826 +0.61(+0.65%)
Sep 12, 2023 94.24 96.05 94.04 94.04 530,738 -1.29(-1.35%)
Sep 11, 2023 97.43 97.59 94.14 95.32 691,921 -0.62(-0.64%)
Sep 08, 2023 96.61 97.25 95.38 95.94 751,710 -0.91(-0.94%)
Sep 07, 2023 97.14 97.58 94.90 96.85 1,510,928 -2.63(-2.65%)
Sep 06, 2023 100.34 101.98 98.77 99.49 897,043 -1.27(-1.26%)
Sep 05, 2023 101.94 102.20 99.53 100.75 634,669 -1.54(-1.50%)
Sep 01, 2023 101.80 102.58 100.87 102.29 841,478 +1.22(+1.21%)
Aug 31, 2023 99.67 101.96 99.53 101.07 1,308,074 +0.69(+0.69%)
Aug 30, 2023 99.77 100.97 98.89 100.38 684,013 +0.20(+0.20%)
Aug 29, 2023 96.36 101.04 96.20 100.18 874,392 +3.21(+3.31%)
Aug 28, 2023 96.96 97.96 95.84 96.97 745,902 +0.68(+0.70%)
Aug 25, 2023 95.45 96.89 93.88 96.29 1,079,480 +1.30(+1.37%)
Aug 24, 2023 100.03 100.18 94.82 94.99 1,533,675 -3.88(-3.93%)
Aug 23, 2023 96.55 99.31 96.55 98.88 844,694 +1.86(+1.91%)
Aug 22, 2023 99.10 99.29 96.81 97.02 875,055 -0.73(-0.75%)
Aug 21, 2023 94.74 98.05 94.49 97.75 1,401,737 +3.18(+3.37%)
Aug 18, 2023 92.64 94.87 92.36 94.56 1,047,427 +0.74(+0.79%)
Aug 17, 2023 94.26 95.06 93.51 93.83 1,159,075 -0.44(-0.47%)
Aug 16, 2023 95.59 95.89 93.90 94.27 767,917 -1.42(-1.48%)
Aug 15, 2023 97.75 97.75 95.52 95.68 803,358 -2.64(-2.69%)
Aug 14, 2023 95.18 98.42 95.16 98.33 1,161,625 +2.30(+2.39%)
Aug 11, 2023 98.30 98.85 95.74 96.03 1,320,014 -3.69(-3.70%)
Aug 10, 2023 101.16 102.40 98.83 99.72 1,192,335 -0.01(-0.01%)
Aug 09, 2023 101.70 101.88 99.62 99.73 1,274,626 -1.66(-1.63%)
Aug 08, 2023 100.84 101.53 99.30 101.39 1,093,406 -1.40(-1.36%)
Aug 07, 2023 102.19 103.36 101.12 102.79 1,051,766 +1.96(+1.94%)
Aug 04, 2023 102.00 102.25 99.90 100.83 1,678,576 -1.71(-1.66%)
Aug 03, 2023 102.85 103.43 100.27 102.54 1,693,049 -0.81(-0.78%)
Aug 02, 2023 105.00 106.14 102.99 103.35 1,764,502 -4.12(-3.84%)
Aug 01, 2023 107.89 108.57 106.79 107.47 1,036,765 -1.93(-1.76%)
Jul 31, 2023 108.06 109.86 107.99 109.40 912,146 +1.20(+1.11%)
Jul 28, 2023 107.46 108.84 107.34 108.20 1,022,676 +1.79(+1.69%)
Jul 27, 2023 107.17 109.03 105.39 106.41 1,386,395 +2.32(+2.23%)
Jul 26, 2023 104.34 105.40 103.12 104.08 1,085,310 -1.01(-0.96%)
Jul 25, 2023 104.62 106.52 104.62 105.09 957,451 +0.53(+0.50%)
Jul 24, 2023 104.65 105.57 103.82 104.56 632,703 +0.36(+0.34%)
Jul 21, 2023 105.05 105.52 103.37 104.20 1,558,687 +0.98(+0.95%)
Jul 20, 2023 105.98 105.98 102.95 103.22 2,396,744 -4.91(-4.54%)
Jul 19, 2023 110.66 111.03 107.71 108.13 1,061,918 -2.13(-1.93%)
Jul 18, 2023 110.71 110.88 108.67 110.26 932,126 -1.16(-1.04%)
Jul 17, 2023 108.19 111.98 107.98 111.42 1,009,058 +4.09(+3.81%)
Jul 14, 2023 111.39 111.67 106.82 107.33 1,199,098 -4.80(-4.28%)
Jul 13, 2023 108.29 112.44 108.06 112.13 1,248,439 +4.96(+4.62%)
Jul 12, 2023 108.37 108.61 106.31 107.17 1,470,919 +0.54(+0.50%)
Jul 11, 2023 106.80 107.57 105.28 106.63 836,419 -0.51(-0.47%)
Jul 10, 2023 105.70 107.41 105.41 107.14 1,032,238 +1.60(+1.52%)
Jul 07, 2023 106.03 107.74 105.47 105.54 881,207 -0.48(-0.45%)
Jul 06, 2023 104.41 106.11 103.18 106.02 1,292,335 -0.97(-0.90%)
Jul 05, 2023 109.64 109.66 106.64 106.98 1,618,784 -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.