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 (%)
Mar 28, 2024	140.38	141.36	139.64	140.44	896,045	-0.45(-0.32%)
Mar 27, 2024	141.18	141.54	139.04	140.89	1,330,508	+0.69(+0.49%)
Mar 26, 2024	142.15	142.91	139.80	140.20	1,297,411	-1.64(-1.16%)
Mar 25, 2024	138.45	142.84	138.01	141.84	935,804	+1.18(+0.84%)
Mar 22, 2024	139.93	141.29	138.31	140.66	703,128	+0.15(+0.11%)
Mar 21, 2024	140.31	143.38	140.27	140.51	1,685,966	+3.77(+2.76%)
Mar 20, 2024	133.46	137.63	132.69	136.74	1,342,971	+3.36(+2.52%)
Mar 19, 2024	133.14	134.46	131.57	133.38	1,488,130	-1.58(-1.17%)
Mar 18, 2024	137.54	138.92	134.81	134.96	1,810,860	-0.94(-0.69%)
Mar 15, 2024	135.64	138.63	135.32	135.90	2,509,893	-1.56(-1.13%)
Mar 14, 2024	139.66	139.87	135.85	137.46	1,216,600	-2.06(-1.48%)
Mar 13, 2024	139.69	141.24	138.54	139.52	1,146,744	-2.41(-1.70%)
Mar 12, 2024	140.30	142.50	138.35	141.93	1,260,361	+2.66(+1.91%)
Mar 11, 2024	138.30	139.86	136.35	139.27	1,289,550	-0.64(-0.46%)
Mar 08, 2024	145.60	146.80	139.73	139.91	1,914,096	-5.36(-3.69%)
Mar 07, 2024	140.15	146.22	139.96	145.26	2,453,065	+6.16(+4.43%)
Mar 06, 2024	137.92	140.19	136.61	139.10	1,499,732	+3.57(+2.63%)
Mar 05, 2024	137.35	139.22	133.31	135.53	1,288,431	-4.69(-3.34%)
Mar 04, 2024	139.74	141.79	138.26	140.22	1,257,337	+1.76(+1.27%)

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.