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 (%)
Jan 29, 2021	99.89	100.62	95.81	97.21	1,010,306	-2.94(-2.94%)
Jan 28, 2021	100.53	101.41	97.84	100.16	1,025,645	+1.41(+1.43%)
Jan 27, 2021	103.82	105.03	98.26	98.74	976,164	-5.83(-5.57%)
Jan 26, 2021	107.50	108.22	104.41	104.57	557,129	-2.65(-2.47%)
Jan 25, 2021	112.08	112.55	106.44	107.22	714,124	-3.68(-3.32%)
Jan 22, 2021	110.79	112.11	109.78	110.90	907,434	-1.22(-1.08%)
Jan 21, 2021	108.60	112.23	108.60	112.12	1,306,851	+4.59(+4.27%)
Jan 20, 2021	110.18	110.18	106.32	107.53	900,913	-0.70(-0.65%)
Jan 19, 2021	108.19	109.70	106.62	108.23	997,079	+2.02(+1.91%)
Jan 15, 2021	107.22	107.97	105.32	106.20	1,111,528	-1.02(-0.95%)
Jan 14, 2021	105.36	107.76	105.36	107.22	1,093,919	+3.56(+3.44%)
Jan 13, 2021	102.91	105.02	102.29	103.66	1,508,531	+1.36(+1.33%)
Jan 12, 2021	100.86	102.91	100.48	102.29	806,945	+2.08(+2.08%)
Jan 11, 2021	97.65	100.80	97.30	100.21	846,071	+1.95(+1.98%)
Jan 08, 2021	99.27	101.11	96.75	98.26	1,056,833	+0.07(+0.07%)
Jan 07, 2021	95.95	98.30	95.27	98.20	1,416,110	+3.41(+3.59%)
Jan 06, 2021	94.73	96.26	93.56	94.79	826,498	-0.90(-0.94%)
Jan 05, 2021	93.90	95.73	93.66	95.69	586,019	+1.70(+1.81%)

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.