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 (%)
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.