Indicators

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.17	86.52	83.08	84.87	1,608,725	+1.17(+1.39%)
Feb 27, 2023	84.67	84.84	83.34	83.71	1,550,402	+1.19(+1.44%)
Feb 24, 2023	83.33	83.73	81.57	82.52	1,928,694	-3.02(-3.53%)
Feb 23, 2023	84.67	86.19	82.50	85.54	2,189,108	+3.49(+4.25%)
Feb 22, 2023	80.39	83.19	80.39	82.05	1,812,048	+1.67(+2.08%)
Feb 21, 2023	84.66	84.66	80.25	80.38	2,209,657	-4.74(-5.57%)
Feb 17, 2023	86.67	86.98	83.10	85.12	2,885,113	-1.54(-1.78%)
Feb 16, 2023	84.84	87.82	83.91	86.67	3,190,794	-0.01(-0.01%)
Feb 15, 2023	84.05	87.05	82.76	86.67	2,594,502	+1.89(+2.23%)
Feb 14, 2023	82.09	87.33	79.97	84.78	3,529,531	+0.20(+0.24%)
Feb 13, 2023	83.82	85.98	82.41	84.58	2,233,482	+1.18(+1.41%)
Feb 10, 2023	83.06	83.71	82.13	83.41	2,030,585	-0.96(-1.13%)
Feb 09, 2023	84.93	86.34	83.63	84.36	2,295,729	+1.28(+1.55%)
Feb 08, 2023	84.89	85.43	82.96	83.08	1,313,658	-1.81(-2.13%)
Feb 07, 2023	81.71	85.32	80.93	84.89	1,598,007	+3.10(+3.79%)
Feb 06, 2023	82.50	83.48	81.50	81.80	1,094,230	-2.43(-2.88%)
Feb 03, 2023	85.04	87.37	83.91	84.23	1,605,140	-3.34(-3.81%)
Feb 02, 2023	86.64	89.11	86.23	87.56	2,829,522	+2.85(+3.36%)

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.