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 (%)
Sep 30, 2019	45.60	46.22	45.34	46.15	1,022,010	+0.75(+1.66%)
Sep 27, 2019	46.58	46.61	45.17	45.39	930,477	-1.37(-2.94%)
Sep 26, 2019	46.98	47.15	46.42	46.76	650,744	-0.10(-0.21%)
Sep 25, 2019	46.33	46.96	45.54	46.86	901,826	+0.66(+1.42%)
Sep 24, 2019	47.16	47.49	45.94	46.20	888,485	-0.87(-1.85%)
Sep 23, 2019	46.32	47.42	46.28	47.08	626,771	+0.48(+1.03%)
Sep 20, 2019	46.88	47.02	46.02	46.60	1,473,528	-0.11(-0.23%)
Sep 19, 2019	46.80	47.00	46.37	46.70	733,639	+0.04(+0.08%)
Sep 18, 2019	46.97	47.07	45.94	46.67	842,373	+0.16(+0.34%)
Sep 17, 2019	46.43	46.90	46.03	46.51	983,781	+0.16(+0.34%)
Sep 16, 2019	45.84	46.35	45.52	46.35	730,505	+0.16(+0.34%)
Sep 13, 2019	45.76	46.65	45.44	46.19	1,003,904	+0.59(+1.29%)
Sep 12, 2019	44.63	45.84	44.63	45.61	898,318	+1.02(+2.29%)
Sep 11, 2019	43.99	44.89	43.69	44.59	892,758	+0.71(+1.61%)
Sep 10, 2019	43.54	44.07	43.00	43.88	1,113,078	+0.18(+0.40%)
Sep 09, 2019	43.70	43.73	43.27	43.70	690,139	+0.27(+0.63%)
Sep 06, 2019	43.34	43.79	43.01	43.43	823,397	+0.11(+0.25%)
Sep 05, 2019	42.81	43.88	42.81	43.32	838,239	+0.94(+2.22%)
Sep 04, 2019	42.20	42.73	41.96	42.38	904,810	+0.63(+1.50%)

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.