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 (%)
Jun 28, 2019	37.45	37.50	36.26	36.53	18,173,962	-0.71(-1.92%)
Jun 27, 2019	37.24	37.62	36.85	37.24	1,448,652	+0.34(+0.93%)
Jun 26, 2019	36.92	37.39	36.57	36.90	1,040,109	+0.28(+0.78%)
Jun 25, 2019	36.67	37.08	36.25	36.62	1,775,655	+0.13(+0.35%)
Jun 24, 2019	37.16	37.25	36.40	36.49	1,194,964	-0.52(-1.40%)
Jun 21, 2019	37.38	37.74	36.95	37.01	1,034,915	-0.68(-1.79%)
Jun 20, 2019	37.04	37.86	36.75	37.68	1,164,715	+1.34(+3.69%)
Jun 19, 2019	36.61	36.74	36.14	36.34	867,597	-0.05(-0.13%)
Jun 18, 2019	35.36	36.58	34.90	36.39	1,203,813	+1.42(+4.06%)
Jun 17, 2019	36.13	36.19	34.90	34.97	1,647,330	-1.04(-2.88%)
Jun 14, 2019	36.20	36.41	35.27	36.01	1,229,741	-0.70(-1.89%)
Jun 13, 2019	35.41	36.73	35.36	36.71	1,390,157	+1.50(+4.25%)
Jun 12, 2019	36.28	36.38	35.14	35.21	1,254,705	-1.32(-3.62%)
Jun 11, 2019	36.95	37.05	35.85	36.53	1,002,207	+0.13(+0.35%)
Jun 10, 2019	35.00	36.67	34.93	36.40	1,374,441	+1.71(+4.94%)
Jun 07, 2019	34.94	35.10	34.57	34.69	857,355	-0.14(-0.39%)
Jun 06, 2019	34.59	34.90	34.06	34.83	799,693	+0.14(+0.39%)
Jun 05, 2019	34.68	34.79	33.87	34.69	1,150,079	+0.29(+0.85%)
Jun 04, 2019	34.38	34.62	33.29	34.40	1,568,744	+0.48(+1.41%)

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.