Indicators

Entegris Inc (NQ: ENTG )

129.38 -0.63 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	106.14	109.34	105.47	108.98	1,047,766	+2.75(+2.59%)
Jul 28, 2022	104.95	106.35	102.09	106.23	1,314,297	+1.40(+1.33%)
Jul 27, 2022	101.51	106.00	101.30	104.84	1,659,337	+5.36(+5.38%)
Jul 26, 2022	99.50	100.50	98.93	99.48	1,092,307	-0.86(-0.86%)
Jul 25, 2022	100.89	101.00	98.97	100.34	940,919	-1.07(-1.06%)
Jul 22, 2022	103.39	104.32	100.45	101.41	976,094	-2.92(-2.79%)
Jul 21, 2022	103.38	104.46	101.94	104.33	1,029,716	+2.42(+2.37%)
Jul 20, 2022	98.39	102.74	97.92	101.91	1,294,624	+3.39(+3.44%)
Jul 19, 2022	95.34	98.74	95.34	98.52	1,575,278	+4.14(+4.38%)
Jul 18, 2022	96.89	97.94	93.75	94.38	1,786,352	-1.12(-1.17%)
Jul 15, 2022	95.18	95.54	92.98	95.50	1,225,434	+1.79(+1.92%)
Jul 14, 2022	91.41	94.35	89.62	93.71	977,925	+1.60(+1.73%)
Jul 13, 2022	89.47	93.00	89.21	92.11	1,605,891	+0.58(+0.64%)
Jul 12, 2022	90.84	92.97	89.73	91.53	1,492,422	+1.28(+1.42%)
Jul 11, 2022	89.82	91.17	88.05	90.25	1,391,307	-0.48(-0.52%)
Jul 08, 2022	90.79	91.93	89.06	90.72	1,820,988	-1.28(-1.39%)
Jul 07, 2022	92.48	93.83	91.17	92.00	2,086,953	+0.56(+0.61%)
Jul 06, 2022	90.23	92.22	88.87	91.45	3,291,989	+1.46(+1.62%)
Jul 05, 2022	86.15	90.74	85.20	89.99	3,508,985	+2.35(+2.68%)

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.