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 (%)
Jun 30, 2020 56.35 58.51 55.66 58.21 1,255,506 +1.06(+1.86%)
Jun 29, 2020 56.35 57.52 56.11 57.15 1,058,413 +0.60(+1.06%)
Jun 26, 2020 58.24 58.42 56.31 56.55 1,523,650 -1.76(-3.03%)
Jun 25, 2020 57.86 58.38 56.70 58.31 1,130,019 +0.26(+0.44%)
Jun 24, 2020 59.29 60.03 57.72 58.06 973,313 -1.76(-2.95%)
Jun 23, 2020 60.86 60.86 59.69 59.82 829,411 -0.35(-0.59%)
Jun 22, 2020 59.03 60.23 58.68 60.18 778,523 +0.96(+1.61%)
Jun 19, 2020 62.09 62.23 59.22 59.22 1,365,006 -1.88(-3.08%)
Jun 18, 2020 61.72 62.09 61.00 61.10 658,773 -0.72(-1.16%)
Jun 17, 2020 62.01 62.21 61.32 61.82 792,773 +0.67(+1.10%)
Jun 16, 2020 61.00 62.03 59.94 61.15 702,284 +1.84(+3.11%)
Jun 15, 2020 57.56 59.53 57.03 59.31 807,992 +0.56(+0.96%)
Jun 12, 2020 58.78 59.57 57.24 58.75 873,048 +1.49(+2.60%)
Jun 11, 2020 60.75 60.75 57.11 57.26 1,416,146 -4.33(-7.03%)
Jun 10, 2020 62.19 62.46 60.88 61.59 1,370,391 -0.22(-0.35%)
Jun 09, 2020 60.81 62.61 60.43 61.80 1,312,189 +0.54(+0.89%)
Jun 08, 2020 63.85 63.93 61.11 61.26 1,260,494 -2.34(-3.67%)
Jun 05, 2020 62.33 63.98 62.11 63.60 1,149,153 +2.31(+3.76%)
Jun 04, 2020 61.33 61.87 60.30 61.29 1,563,013 +0.20(+0.32%)
Jun 03, 2020 59.78 62.90 59.58 61.09 1,439,642 +1.74(+2.92%)
Jun 02, 2020 58.36 59.46 57.69 59.36 740,536 +1.12(+1.93%)
Jun 01, 2020 58.58 58.91 57.06 58.23 603,241 -0.80(-1.35%)
May 29, 2020 58.06 59.14 57.62 59.03 596,638 +1.25(+2.17%)
May 28, 2020 58.61 59.43 57.55 57.78 663,038 -0.84(-1.43%)
May 27, 2020 58.64 58.97 56.43 58.62 772,309 +0.14(+0.24%)
May 26, 2020 59.10 59.64 58.20 58.48 1,023,953 +0.81(+1.40%)
May 22, 2020 58.36 58.36 57.22 57.67 584,973 -0.49(-0.85%)
May 21, 2020 57.53 58.69 57.53 58.17 1,516,660 +0.48(+0.84%)
May 20, 2020 58.37 58.53 57.29 57.68 820,157 +1.03(+1.81%)
May 19, 2020 56.00 57.76 55.80 56.66 1,054,044 +0.43(+0.77%)
May 18, 2020 54.22 56.48 53.96 56.22 906,255 +1.49(+2.72%)
May 15, 2020 53.33 55.47 52.73 54.73 988,075 +0.07(+0.13%)
May 14, 2020 52.60 54.88 51.90 54.67 821,009 +1.44(+2.70%)
May 13, 2020 54.09 54.54 52.92 53.23 1,326,570 -1.36(-2.49%)
May 12, 2020 56.16 56.45 54.59 54.59 1,255,823 -1.55(-2.76%)
May 11, 2020 54.79 56.77 54.62 56.13 1,132,893 +0.24(+0.42%)
May 08, 2020 53.55 56.15 53.33 55.90 834,705 +3.40(+6.48%)
May 07, 2020 52.68 53.31 52.05 52.50 751,962 +1.07(+2.09%)
May 06, 2020 51.74 53.23 51.25 51.42 544,981 +0.23(+0.44%)
May 05, 2020 51.96 53.22 50.79 51.20 761,239 -0.42(-0.82%)
May 04, 2020 50.11 51.70 49.88 51.62 730,871 +0.65(+1.28%)
May 01, 2020 52.29 52.29 50.18 50.97 930,561 -2.49(-4.67%)
Apr 30, 2020 55.05 55.52 53.25 53.46 883,642 -2.22(-3.98%)
Apr 29, 2020 53.44 56.12 53.13 55.68 1,180,043 +3.41(+6.53%)
Apr 28, 2020 52.50 53.32 51.98 52.27 658,252 +0.93(+1.80%)
Apr 27, 2020 50.64 51.67 50.64 51.34 719,518 +0.94(+1.86%)
Apr 24, 2020 50.20 50.69 48.41 50.41 747,909 +0.74(+1.49%)
Apr 23, 2020 50.21 50.73 49.30 49.67 1,187,456 -0.58(-1.16%)
Apr 22, 2020 48.58 50.33 47.36 50.25 1,018,889 +3.73(+8.02%)
Apr 21, 2020 49.64 50.68 46.20 46.52 1,363,223 -4.35(-8.55%)
Apr 20, 2020 51.23 52.24 50.77 50.87 1,029,100 -1.28(-2.45%)
Apr 17, 2020 51.58 52.43 50.66 52.15 778,081 +1.68(+3.34%)
Apr 16, 2020 48.78 50.71 48.64 50.47 848,038 +2.21(+4.59%)
Apr 15, 2020 49.04 49.46 47.53 48.25 747,158 -2.68(-5.26%)
Apr 14, 2020 49.96 51.16 49.79 50.93 704,206 +1.96(+4.00%)
Apr 13, 2020 48.73 49.14 47.66 48.97 533,895 +0.02(+0.04%)
Apr 09, 2020 49.24 49.86 48.39 48.95 1,261,956 +0.79(+1.63%)
Apr 08, 2020 47.95 48.78 46.49 48.16 809,918 +1.32(+2.82%)
Apr 07, 2020 49.66 49.99 46.70 46.84 1,159,087 -0.90(-1.88%)
Apr 06, 2020 43.51 47.94 42.82 47.74 1,091,308 +6.29(+15.17%)
Apr 03, 2020 41.27 42.17 40.59 41.45 907,812 +0.08(+0.19%)
Apr 02, 2020 40.33 41.65 39.91 41.37 826,305 +0.61(+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.