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 (%)
May 29, 2020	58.01	59.10	57.58	58.99	597,077	+1.25(+2.17%)
May 28, 2020	58.57	59.38	57.51	57.74	663,526	-0.84(-1.43%)
May 27, 2020	58.60	58.93	56.39	58.58	772,877	+0.14(+0.24%)
May 26, 2020	59.06	59.60	58.16	58.44	1,024,706	+0.81(+1.40%)
May 22, 2020	58.32	58.32	57.18	57.63	585,404	-0.49(-0.85%)
May 21, 2020	57.49	58.64	57.49	58.12	1,517,775	+0.48(+0.84%)
May 20, 2020	58.33	58.49	57.25	57.64	820,760	+1.02(+1.81%)
May 19, 2020	55.96	57.72	55.76	56.62	1,054,819	+0.43(+0.77%)
May 18, 2020	54.18	56.44	53.92	56.18	906,922	+1.49(+2.72%)
May 15, 2020	53.30	55.43	52.69	54.69	988,801	+0.07(+0.13%)
May 14, 2020	52.56	54.84	51.86	54.63	821,613	+1.44(+2.70%)
May 13, 2020	54.05	54.50	52.88	53.19	1,327,546	-1.36(-2.49%)
May 12, 2020	56.12	56.40	54.55	54.55	1,256,746	-1.55(-2.76%)
May 11, 2020	54.75	56.72	54.58	56.09	1,133,726	+0.24(+0.42%)
May 08, 2020	53.51	56.11	53.29	55.86	835,319	+3.40(+6.48%)
May 07, 2020	52.65	53.27	52.01	52.46	752,515	+1.07(+2.09%)
May 06, 2020	51.70	53.19	51.22	51.38	545,381	+0.23(+0.44%)
May 05, 2020	51.93	53.18	50.75	51.16	761,799	-0.42(-0.82%)
May 04, 2020	50.07	51.66	49.85	51.58	731,408	+0.65(+1.28%)

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.