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 (%)
Dec 29, 2023	120.67	121.89	119.46	119.72	812,480	-1.61(-1.33%)
Dec 28, 2023	121.59	121.87	120.50	121.33	913,302	-0.17(-0.14%)
Dec 27, 2023	121.81	122.44	120.64	121.50	864,994	+0.13(+0.11%)
Dec 26, 2023	120.97	122.48	120.09	121.37	1,046,829	+1.46(+1.22%)
Dec 22, 2023	120.39	121.90	118.39	119.91	774,972	+0.38(+0.32%)
Dec 21, 2023	118.03	120.27	117.56	119.53	1,206,825	+4.03(+3.49%)
Dec 20, 2023	118.34	120.10	115.40	115.51	1,247,609	-3.63(-3.04%)
Dec 19, 2023	119.40	119.80	118.12	119.13	995,810	+0.26(+0.22%)
Dec 18, 2023	118.28	119.33	116.95	118.87	1,573,586	+0.62(+0.52%)
Dec 15, 2023	119.39	119.72	117.75	118.25	3,075,914	-0.90(-0.75%)
Dec 14, 2023	114.57	119.55	114.19	119.15	2,584,469	+5.83(+5.14%)
Dec 13, 2023	109.65	114.41	109.65	113.33	1,178,568	+3.24(+2.94%)
Dec 12, 2023	109.72	110.95	108.75	110.09	833,202	+0.12(+0.11%)
Dec 11, 2023	107.46	110.19	107.12	109.97	1,699,036	+3.07(+2.87%)
Dec 08, 2023	105.69	107.88	105.52	106.90	1,664,058	+0.79(+0.74%)
Dec 07, 2023	105.53	107.28	104.47	106.11	1,134,505	+1.19(+1.13%)
Dec 06, 2023	106.49	107.41	104.81	104.92	879,897	+0.10(+0.10%)
Dec 05, 2023	106.10	106.10	103.98	104.83	726,626	-1.97(-1.84%)
Dec 04, 2023	106.52	106.91	103.94	106.79	1,429,881	-1.42(-1.31%)

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.