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 (%)
Apr 28, 2023	73.36	74.69	73.15	74.61	1,381,413	+1.47(+2.02%)
Apr 27, 2023	72.29	73.35	70.86	73.13	1,682,810	+1.47(+2.06%)
Apr 26, 2023	69.62	71.73	69.15	71.66	1,603,383	+2.58(+3.73%)
Apr 25, 2023	71.60	71.64	69.08	69.08	1,606,286	-3.56(-4.89%)
Apr 24, 2023	72.88	74.06	72.28	72.63	1,136,958	-0.10(-0.14%)
Apr 21, 2023	73.51	74.28	72.60	72.73	979,116	-0.90(-1.22%)
Apr 20, 2023	70.56	74.37	70.05	73.63	1,739,456	+2.32(+3.25%)
Apr 19, 2023	70.17	71.40	69.85	71.31	1,525,128	-0.01(-0.01%)
Apr 18, 2023	71.59	72.16	69.79	71.32	1,585,082	-0.11(-0.15%)
Apr 17, 2023	70.66	71.53	69.98	71.43	1,589,754	-0.49(-0.68%)
Apr 14, 2023	72.66	73.49	70.81	71.92	1,150,636	-0.63(-0.86%)
Apr 13, 2023	71.85	73.14	71.54	72.54	1,343,722	+0.76(+1.05%)
Apr 12, 2023	76.99	77.12	71.73	71.79	1,641,882	-4.38(-5.75%)
Apr 11, 2023	76.48	77.00	75.74	76.17	1,386,260	+0.28(+0.37%)
Apr 10, 2023	73.29	75.96	72.95	75.89	1,330,068	+1.37(+1.84%)
Apr 06, 2023	74.77	74.77	73.24	74.52	844,199	-0.99(-1.31%)
Apr 05, 2023	75.28	76.01	74.15	75.50	1,276,915	-1.14(-1.48%)
Apr 04, 2023	78.49	78.50	75.90	76.64	1,305,829	-1.73(-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.