Indicators

Entegris Inc (NQ: ENTG )

130.01 -2.69 (-2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	73.31	74.63	73.10	74.55	1,382,429	+1.47(+2.02%)
Apr 27, 2023	72.23	73.30	70.81	73.08	1,684,048	+1.47(+2.06%)
Apr 26, 2023	69.57	71.66	69.10	71.61	1,604,562	+2.58(+3.73%)
Apr 25, 2023	71.55	71.59	69.03	69.03	1,607,468	-3.55(-4.89%)
Apr 24, 2023	72.83	74.00	72.22	72.58	1,137,794	-0.10(-0.14%)
Apr 21, 2023	73.46	74.22	72.55	72.68	979,836	-0.90(-1.22%)
Apr 20, 2023	70.51	74.31	69.99	73.58	1,740,735	+2.32(+3.25%)
Apr 19, 2023	70.12	71.35	69.79	71.26	1,526,250	-0.01(-0.01%)
Apr 18, 2023	71.54	72.11	69.73	71.27	1,586,248	-0.11(-0.15%)
Apr 17, 2023	70.61	71.48	69.92	71.38	1,590,923	-0.49(-0.68%)
Apr 14, 2023	72.61	73.44	70.76	71.86	1,151,483	-0.63(-0.86%)
Apr 13, 2023	71.79	73.09	71.49	72.49	1,344,710	+0.76(+1.05%)
Apr 12, 2023	76.93	77.06	71.68	71.73	1,643,089	-4.38(-5.75%)
Apr 11, 2023	76.42	76.94	75.69	76.11	1,387,280	+0.28(+0.37%)
Apr 10, 2023	73.24	75.90	72.90	75.83	1,331,046	+1.37(+1.84%)
Apr 06, 2023	74.71	74.71	73.18	74.46	844,820	-0.99(-1.31%)
Apr 05, 2023	75.23	75.95	74.09	75.45	1,277,854	-1.13(-1.48%)
Apr 04, 2023	78.43	78.45	75.84	76.58	1,306,790	-1.73(-2.21%)

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.