Skip to main content

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 105.09 105.16 103.23 104.31 1,102,794 -0.17(-0.16%)
Nov 29, 2023 105.16 106.71 104.20 104.48 1,017,847 +0.92(+0.89%)
Nov 28, 2023 103.91 105.15 102.76 103.57 1,019,769 -1.09(-1.04%)
Nov 27, 2023 103.27 105.34 102.45 104.66 896,787 +0.87(+0.84%)
Nov 24, 2023 102.78 104.53 102.77 103.79 494,261 +0.68(+0.66%)
Nov 22, 2023 103.60 104.55 102.68 103.11 800,340 +0.81(+0.79%)
Nov 21, 2023 104.16 105.02 101.88 102.30 1,002,042 -2.89(-2.74%)
Nov 20, 2023 102.59 105.66 102.35 105.18 1,271,385 +2.41(+2.34%)
Nov 17, 2023 102.88 103.46 101.86 102.78 1,288,689 -0.27(-0.26%)
Nov 16, 2023 102.39 103.57 101.53 103.05 2,259,769 +0.29(+0.28%)
Nov 15, 2023 100.88 103.26 100.15 102.76 1,980,198 +2.28(+2.27%)
Nov 14, 2023 97.33 101.12 97.10 100.48 2,053,475 +6.54(+6.97%)
Nov 13, 2023 94.83 94.85 93.03 93.93 860,823 -1.51(-1.58%)
Nov 10, 2023 91.53 95.85 90.58 95.44 1,818,191 +4.91(+5.42%)
Nov 09, 2023 92.39 93.64 90.17 90.54 1,597,884 -1.37(-1.49%)
Nov 08, 2023 91.00 91.95 90.21 91.91 1,083,928 +0.61(+0.67%)
Nov 07, 2023 91.03 92.06 90.65 91.30 705,023 +0.35(+0.38%)
Nov 06, 2023 92.60 92.78 89.02 90.95 1,298,975 -1.24(-1.34%)
Nov 03, 2023 85.41 92.26 85.41 92.19 1,906,022 +6.54(+7.64%)
Nov 02, 2023 85.41 87.79 84.06 85.64 2,656,478 -3.11(-3.50%)
Nov 01, 2023 87.73 88.84 86.29 88.75 1,917,873 +0.78(+0.89%)
Oct 31, 2023 87.60 88.53 86.43 87.97 1,503,783 +0.50(+0.57%)
Oct 30, 2023 87.83 88.49 86.05 87.47 1,299,260 -0.18(-0.21%)
Oct 27, 2023 87.74 88.37 86.66 87.65 993,386 +0.29(+0.33%)
Oct 26, 2023 86.98 89.22 86.58 87.36 1,185,619 +0.86(+0.99%)
Oct 25, 2023 89.41 89.67 85.82 86.50 2,166,620 -4.51(-4.96%)
Oct 24, 2023 90.27 91.31 89.39 91.01 903,369 +1.76(+1.97%)
Oct 23, 2023 89.95 91.13 89.20 89.26 1,149,804 -1.27(-1.40%)
Oct 20, 2023 91.71 93.24 89.59 90.52 1,109,598 -1.17(-1.27%)
Oct 19, 2023 96.00 96.00 91.37 91.69 1,836,446 -3.19(-3.37%)
Oct 18, 2023 94.91 96.05 94.49 94.88 1,141,103 -1.92(-1.98%)
Oct 17, 2023 95.45 97.66 94.28 96.80 888,465 -0.46(-0.47%)
Oct 16, 2023 95.65 98.02 95.19 97.26 1,061,251 +2.01(+2.11%)
Oct 13, 2023 98.03 98.47 94.87 95.25 1,136,576 -2.53(-2.59%)
Oct 12, 2023 97.60 99.57 96.89 97.79 1,153,407 +0.37(+0.38%)
Oct 11, 2023 97.72 98.13 96.19 97.42 723,330 +0.52(+0.54%)
Oct 10, 2023 95.90 97.86 95.24 96.90 978,493 +1.55(+1.62%)
Oct 09, 2023 92.82 95.86 92.10 95.35 826,459 +0.68(+0.72%)
Oct 06, 2023 92.34 95.29 92.00 94.67 1,125,228 +1.69(+1.82%)
Oct 05, 2023 94.56 95.16 92.82 92.98 1,642,317 -1.82(-1.92%)
Oct 04, 2023 91.38 95.04 91.21 94.79 1,642,502 +4.20(+4.64%)
Oct 03, 2023 91.78 92.86 89.35 90.59 1,646,476 -2.61(-2.81%)
Oct 02, 2023 94.05 94.91 92.41 93.21 1,237,003 -0.52(-0.55%)
Sep 29, 2023 93.16 94.93 92.93 93.73 1,417,482 +2.17(+2.37%)
Sep 28, 2023 88.86 91.95 88.54 91.56 1,216,788 +2.38(+2.66%)
Sep 27, 2023 89.49 90.06 88.27 89.19 1,087,770 +0.54(+0.61%)
Sep 26, 2023 90.55 90.84 87.91 88.65 1,630,499 -2.72(-2.98%)
Sep 25, 2023 90.54 91.45 90.71 91.37 740,934 +0.51(+0.56%)
Sep 22, 2023 90.79 92.20 90.25 90.86 1,241,469 +1.03(+1.14%)
Sep 21, 2023 89.54 91.60 89.17 89.83 1,432,465 -0.71(-0.78%)
Sep 20, 2023 92.53 92.99 90.48 90.54 748,781 -1.23(-1.34%)
Sep 19, 2023 92.62 92.64 91.44 91.77 1,308,407 -0.85(-0.92%)
Sep 18, 2023 91.57 93.31 91.39 92.62 898,199 +0.80(+0.87%)
Sep 15, 2023 93.47 93.77 90.66 91.82 2,218,359 -2.58(-2.74%)
Sep 14, 2023 95.65 96.04 94.26 94.41 802,541 -0.24(-0.25%)
Sep 13, 2023 94.04 95.96 93.67 94.64 890,826 +0.61(+0.65%)
Sep 12, 2023 94.24 96.05 94.04 94.04 530,738 -1.29(-1.35%)
Sep 11, 2023 97.43 97.59 94.14 95.32 691,921 -0.62(-0.64%)
Sep 08, 2023 96.61 97.25 95.38 95.94 751,710 -0.91(-0.94%)
Sep 07, 2023 97.14 97.58 94.90 96.85 1,510,928 -2.63(-2.65%)
Sep 06, 2023 100.34 101.98 98.77 99.49 897,043 -1.27(-1.26%)
Sep 05, 2023 101.94 102.20 99.53 100.75 634,669 -1.54(-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.