Skip to main content

Entegris Inc (NQ: ENTG )

108.39 -1.46 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 110.69 110.80 106.71 108.39 1,773,489 -1.46(-1.33%)
Jun 01, 2023 105.20 110.68 104.62 109.85 2,379,067 +4.60(+4.37%)
May 31, 2023 105.64 107.26 105.09 105.25 2,708,887 -2.73(-2.53%)
May 30, 2023 110.15 111.03 106.60 107.98 2,501,734 +0.76(+0.71%)
May 26, 2023 100.88 108.03 100.38 107.22 3,464,486 +7.47(+7.49%)
May 25, 2023 96.23 100.08 95.63 99.75 2,184,074 +5.04(+5.32%)
May 24, 2023 92.49 95.17 92.49 94.71 1,761,960 -0.30(-0.32%)
May 23, 2023 95.98 97.34 94.80 95.01 909,619 -1.71(-1.77%)
May 22, 2023 95.59 97.26 94.67 96.72 1,054,917 -0.06(-0.06%)
May 19, 2023 97.92 97.92 95.80 96.78 1,266,168 -1.28(-1.31%)
May 18, 2023 93.54 99.06 92.83 98.06 2,985,583 +4.47(+4.78%)
May 17, 2023 92.43 94.14 91.53 93.59 1,962,971 +1.98(+2.16%)
May 16, 2023 90.90 93.25 90.77 91.61 1,525,926 -0.02(-0.02%)
May 15, 2023 90.64 92.20 89.36 91.63 1,356,916 +1.41(+1.56%)
May 12, 2023 94.50 94.50 89.05 90.22 1,767,690 -3.21(-3.44%)
May 11, 2023 89.69 96.85 89.25 93.43 6,816,534 +15.32(+19.61%)
May 10, 2023 79.16 79.69 77.80 78.11 2,085,871 -0.13(-0.17%)
May 09, 2023 78.31 78.87 77.43 78.24 1,864,690 -1.21(-1.52%)
May 08, 2023 78.64 79.57 77.75 79.45 1,414,260 +0.68(+0.86%)
May 05, 2023 76.10 79.11 75.44 78.77 2,072,532 +4.08(+5.46%)
May 04, 2023 74.66 75.93 72.96 74.69 2,051,218 -0.24(-0.32%)
May 03, 2023 75.00 76.72 74.53 74.93 1,224,962 -0.14(-0.19%)
May 02, 2023 74.63 75.44 73.86 75.07 1,499,550 +0.26(+0.35%)
May 01, 2023 74.06 75.36 73.95 74.81 1,238,480 -0.01(-0.01%)
Apr 28, 2023 73.57 74.90 73.36 74.82 1,377,458 +1.48(+2.02%)
Apr 27, 2023 72.49 73.56 71.06 73.34 1,677,993 +1.48(+2.06%)
Apr 26, 2023 69.82 71.93 69.35 71.86 1,598,793 +2.59(+3.73%)
Apr 25, 2023 71.80 71.85 69.28 69.28 1,601,688 -3.57(-4.89%)
Apr 24, 2023 73.09 74.27 72.48 72.84 1,133,703 -0.10(-0.14%)
Apr 21, 2023 73.72 74.49 72.81 72.94 976,313 -0.90(-1.22%)
Apr 20, 2023 70.77 74.58 70.25 73.84 1,734,476 +2.33(+3.25%)
Apr 19, 2023 70.38 71.60 70.05 71.51 1,520,762 -0.01(-0.01%)
Apr 18, 2023 71.79 72.37 69.99 71.52 1,580,544 -0.11(-0.15%)
Apr 17, 2023 70.87 71.73 70.18 71.63 1,585,203 -0.49(-0.68%)
Apr 14, 2023 72.87 73.70 71.02 72.12 1,147,342 -0.63(-0.86%)
Apr 13, 2023 72.05 73.35 71.74 72.75 1,339,875 +0.76(+1.05%)
Apr 12, 2023 77.21 77.34 71.93 71.99 1,637,181 -4.39(-5.75%)
Apr 11, 2023 76.70 77.22 75.96 76.39 1,382,292 +0.28(+0.37%)
Apr 10, 2023 73.50 76.18 73.16 76.11 1,326,260 +1.38(+1.84%)
Apr 06, 2023 74.98 74.98 73.45 74.73 841,782 -0.99(-1.31%)
Apr 05, 2023 75.50 76.23 74.36 75.72 1,273,259 -1.14(-1.48%)
Apr 04, 2023 78.71 78.73 76.12 76.86 1,302,091 -1.74(-2.21%)
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.