Indicators

Entegris Inc (NQ: ENTG )

129.68 +0.89 (+0.69%)

Streaming Delayed Price Updated: 12:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	110.54	118.77		118.64	1,576,537	+8.27(+7.49%)
Jan 28, 2022	108.89	110.54	106.40	110.37	1,823,037	+1.74(+1.60%)
Jan 27, 2022	116.40	116.54	106.33	108.63	2,452,856	-6.64(-5.76%)
Jan 26, 2022	119.03	120.63	114.08	115.27	1,486,936	+0.20(+0.17%)
Jan 25, 2022	117.78	119.19	113.77	115.07	1,637,696	-6.54(-5.38%)
Jan 24, 2022	116.85	121.88	113.14	121.62	1,874,106	+2.59(+2.18%)
Jan 21, 2022	121.97	124.49	118.22	119.02	1,616,424	-3.67(-2.99%)
Jan 20, 2022	128.29	131.79	122.48	122.69	1,624,340	-3.45(-2.73%)
Jan 19, 2022	130.16	130.54	125.26	126.14	1,324,194	-0.06(-0.05%)
Jan 18, 2022	131.93	131.95	125.91	126.20	988,524	-6.08(-4.59%)
Jan 14, 2022				132.28	0	+1.78(+1.37%)
Jan 13, 2022	137.30	137.75	130.32	130.50	1,075,044	-3.31(-2.47%)
Jan 12, 2022	133.96	136.46	132.71	133.80	916,930	+0.07(+0.05%)
Jan 11, 2022	131.66	135.36	130.65	133.73	1,014,697	+1.17(+0.88%)
Jan 10, 2022	128.21	132.73	127.39	132.56	1,502,119	+1.88(+1.44%)
Jan 07, 2022	133.61	134.69	129.79	130.68	1,275,322	-2.93(-2.19%)
Jan 06, 2022	130.36	134.00	129.73	133.61	1,130,879	+2.85(+2.18%)
Jan 05, 2022	137.01	137.19	130.56	130.76	1,610,172	-7.06(-5.12%)
Jan 04, 2022	136.87	138.25	132.67	137.82	1,335,863	+0.82(+0.60%)

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.