Indicators

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.29	114.25	112.05	113.16	420,673	+0.55(+0.49%)
May 27, 2021	112.30	114.14	111.47	112.60	746,367	+0.51(+0.46%)
May 26, 2021	111.35	112.64	111.07	112.09	410,311	+0.30(+0.26%)
May 25, 2021	112.82	113.70	111.29	111.79	652,616	-0.11(-0.10%)
May 24, 2021	110.20	112.37	109.56	111.90	656,683	+3.33(+3.07%)
May 21, 2021	110.19	110.69	108.08	108.57	589,772	-1.33(-1.21%)
May 20, 2021	107.27	110.36	107.08	109.90	632,820	+3.08(+2.88%)
May 19, 2021	103.76	107.77	103.41	106.83	981,653	+1.80(+1.71%)
May 18, 2021	107.44	107.95	104.96	105.03	607,538	-1.11(-1.04%)
May 17, 2021	105.93	107.12	103.62	106.14	1,096,605	-2.08(-1.92%)
May 14, 2021	105.50	109.39	104.38	108.21	1,038,377	+4.05(+3.89%)
May 13, 2021	102.78	106.16	102.60	104.16	1,401,067	+3.70(+3.68%)
May 12, 2021	103.41	106.13	100.02	100.46	1,952,785	-7.49(-6.94%)
May 11, 2021	103.48	108.20	102.48	107.96	1,276,827	+0.98(+0.91%)
May 10, 2021	111.46	112.11	106.66	106.98	1,679,843	-6.44(-5.67%)
May 07, 2021	111.41	113.50	110.91	113.41	877,894	+3.37(+3.06%)
May 06, 2021	108.51	110.05	106.64	110.04	776,134	+0.59(+0.54%)
May 05, 2021	109.61	110.81	106.96	109.45	668,828	+1.79(+1.66%)
May 04, 2021	109.55	110.35	104.97	107.66	1,279,242	-2.44(-2.22%)

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.