Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	120.58	121.80	119.38	119.64	813,078	-1.61(-1.33%)
Dec 28, 2023	121.50	121.78	120.41	121.24	913,974	-0.17(-0.14%)
Dec 27, 2023	121.72	122.35	120.55	121.41	865,630	+0.13(+0.11%)
Dec 26, 2023	120.88	122.39	120.00	121.28	1,047,599	+1.46(+1.22%)
Dec 22, 2023	120.30	121.81	118.31	119.82	775,542	+0.38(+0.32%)
Dec 21, 2023	117.95	120.18	117.48	119.44	1,207,712	+4.02(+3.49%)
Dec 20, 2023	118.26	120.01	115.31	115.42	1,248,527	-3.62(-3.05%)
Dec 19, 2023	119.31	119.71	118.04	119.05	996,543	+0.26(+0.22%)
Dec 18, 2023	118.20	119.25	116.87	118.79	1,574,743	+0.62(+0.52%)
Dec 15, 2023	119.31	119.63	117.67	118.17	3,078,176	-0.90(-0.75%)
Dec 14, 2023	114.48	119.47	114.10	119.06	2,586,370	+5.82(+5.14%)
Dec 13, 2023	109.57	114.33	109.57	113.24	1,179,435	+3.23(+2.94%)
Dec 12, 2023	109.64	110.87	108.67	110.01	833,815	+0.12(+0.11%)
Dec 11, 2023	107.38	110.11	107.04	109.89	1,700,286	+3.07(+2.87%)
Dec 08, 2023	105.62	107.80	105.45	106.82	1,665,282	+0.79(+0.74%)
Dec 07, 2023	105.46	107.20	104.39	106.04	1,135,339	+1.19(+1.13%)
Dec 06, 2023	106.42	107.33	104.74	104.85	880,544	+0.10(+0.10%)
Dec 05, 2023	106.03	106.03	103.91	104.75	727,161	-1.97(-1.84%)
Dec 04, 2023	106.44	106.83	103.86	106.72	1,430,933	-1.42(-1.31%)
Dec 01, 2023	103.33	108.26	102.38	108.13	1,910,826	+3.89(+3.74%)
Nov 30, 2023	105.02	105.09	103.15	104.24	1,103,605	-0.17(-0.16%)
Nov 29, 2023	105.09	106.64	104.13	104.41	1,018,596	+0.92(+0.89%)
Nov 28, 2023	103.83	105.08	102.68	103.49	1,020,519	-1.09(-1.04%)
Nov 27, 2023	103.19	105.27	102.37	104.58	897,446	+0.87(+0.84%)
Nov 24, 2023	102.70	104.46	102.69	103.71	494,625	+0.68(+0.66%)
Nov 22, 2023	103.52	104.47	102.61	103.03	800,929	+0.81(+0.79%)
Nov 21, 2023	104.08	104.94	101.80	102.22	1,002,779	-2.89(-2.74%)
Nov 20, 2023	102.51	105.59	102.27	105.11	1,272,320	+2.41(+2.34%)
Nov 17, 2023	102.80	103.38	101.78	102.70	1,289,637	-0.27(-0.26%)
Nov 16, 2023	102.31	103.49	101.46	102.97	2,261,431	+0.29(+0.28%)
Nov 15, 2023	100.80	103.18	100.08	102.68	1,981,654	+2.28(+2.27%)
Nov 14, 2023	97.26	101.04	97.02	100.40	2,054,986	+6.54(+6.97%)
Nov 13, 2023	94.76	94.78	92.97	93.86	861,457	-1.51(-1.58%)
Nov 10, 2023	91.46	95.78	90.51	95.37	1,819,528	+4.90(+5.42%)
Nov 09, 2023	92.33	93.58	90.10	90.47	1,599,059	-1.37(-1.49%)
Nov 08, 2023	90.93	91.88	90.14	91.84	1,084,725	+0.61(+0.67%)
Nov 07, 2023	90.96	91.99	90.58	91.23	705,541	+0.35(+0.38%)
Nov 06, 2023	92.54	92.72	88.95	90.88	1,299,930	-1.24(-1.34%)
Nov 03, 2023	85.35	92.20	85.35	92.12	1,907,424	+6.54(+7.64%)
Nov 02, 2023	85.35	87.72	83.99	85.58	2,658,431	-3.11(-3.50%)
Nov 01, 2023	87.66	88.77	86.23	88.68	1,919,284	+0.78(+0.89%)
Oct 31, 2023	87.53	88.46	86.37	87.90	1,504,889	+0.50(+0.57%)
Oct 30, 2023	87.76	88.42	85.99	87.40	1,300,216	-0.18(-0.21%)
Oct 27, 2023	87.67	88.31	86.60	87.58	994,116	+0.29(+0.33%)
Oct 26, 2023	86.92	89.15	86.52	87.29	1,186,491	+0.86(+0.99%)
Oct 25, 2023	89.34	89.61	85.76	86.44	2,168,214	-4.51(-4.96%)
Oct 24, 2023	90.21	91.24	89.32	90.94	904,033	+1.76(+1.97%)
Oct 23, 2023	89.89	91.06	89.13	89.19	1,150,650	-1.27(-1.40%)
Oct 20, 2023	91.64	93.17	89.53	90.46	1,110,414	-1.17(-1.27%)
Oct 19, 2023	95.93	95.93	91.30	91.62	1,837,797	-3.19(-3.37%)
Oct 18, 2023	94.84	95.98	94.42	94.81	1,141,943	-1.91(-1.98%)
Oct 17, 2023	95.38	97.59	94.21	96.73	889,118	-0.46(-0.47%)
Oct 16, 2023	95.58	97.95	95.12	97.19	1,062,032	+2.00(+2.11%)
Oct 13, 2023	97.96	98.40	94.80	95.18	1,137,411	-2.53(-2.59%)
Oct 12, 2023	97.53	99.49	96.82	97.72	1,154,256	+0.37(+0.38%)
Oct 11, 2023	97.65	98.05	96.12	97.35	723,862	+0.52(+0.54%)
Oct 10, 2023	95.83	97.79	95.17	96.83	979,212	+1.55(+1.62%)
Oct 09, 2023	92.75	95.79	92.04	95.28	827,067	+0.68(+0.72%)
Oct 06, 2023	92.27	95.22	91.93	94.60	1,126,056	+1.69(+1.82%)
Oct 05, 2023	94.49	95.09	92.75	92.91	1,643,525	-1.82(-1.92%)
Oct 04, 2023	91.31	94.97	91.14	94.72	1,643,710	+4.20(+4.64%)
Oct 03, 2023	91.71	92.79	89.28	90.53	1,647,687	-2.61(-2.81%)
Oct 02, 2023	93.98	94.84	92.34	93.14	1,237,913	-0.52(-0.55%)
Sep 29, 2023	93.09	94.86	92.86	93.66	1,418,525	+2.16(+2.37%)
Sep 28, 2023	88.79	91.88	88.47	91.49	1,217,683	+2.37(+2.66%)
Sep 27, 2023	89.43	90.00	88.21	89.12	1,088,570	+0.54(+0.61%)
Sep 26, 2023	90.49	90.78	87.85	88.58	1,631,699	-2.72(-2.98%)
Sep 25, 2023	90.48	91.38	90.65	91.30	741,479	+0.51(+0.56%)
Sep 22, 2023	90.73	92.13	90.19	90.80	1,242,383	+1.03(+1.14%)
Sep 21, 2023	89.48	91.53	89.10	89.77	1,433,519	-0.71(-0.78%)
Sep 20, 2023	92.46	92.92	90.42	90.48	749,332	-1.23(-1.34%)
Sep 19, 2023	92.55	92.57	91.37	91.70	1,309,369	-0.85(-0.92%)
Sep 18, 2023	91.50	93.24	91.32	92.55	898,860	+0.80(+0.87%)
Sep 15, 2023	93.40	93.70	90.60	91.75	2,219,991	-2.58(-2.74%)
Sep 14, 2023	95.58	95.97	94.19	94.34	803,131	-0.24(-0.25%)
Sep 13, 2023	93.97	95.89	93.60	94.58	891,482	+0.61(+0.65%)
Sep 12, 2023	94.17	95.98	93.97	93.97	531,129	-1.29(-1.35%)
Sep 11, 2023	97.36	97.52	94.07	95.25	692,430	-0.62(-0.64%)
Sep 08, 2023	96.54	97.18	95.31	95.87	752,263	-0.91(-0.94%)
Sep 07, 2023	97.07	97.51	94.83	96.78	1,512,039	-2.63(-2.65%)
Sep 06, 2023	100.27	101.91	98.69	99.41	897,702	-1.27(-1.26%)
Sep 05, 2023	101.87	102.12	99.46	100.68	635,136	-1.54(-1.50%)
Sep 01, 2023	101.73	102.50	100.79	102.22	842,097	+1.22(+1.20%)
Aug 31, 2023	99.60	101.89	99.45	101.00	1,309,037	+0.69(+0.69%)
Aug 30, 2023	99.70	100.89	98.82	100.31	684,516	+0.20(+0.20%)
Aug 29, 2023	96.29	100.97	96.13	100.11	875,036	+3.21(+3.31%)
Aug 28, 2023	96.89	97.89	95.77	96.90	746,451	+0.68(+0.70%)
Aug 25, 2023	95.38	96.82	93.81	96.22	1,080,274	+1.30(+1.37%)
Aug 24, 2023	99.96	100.11	94.75	94.92	1,534,803	-3.88(-3.93%)
Aug 23, 2023	96.48	99.23	96.48	98.80	845,316	+1.85(+1.91%)
Aug 22, 2023	99.02	99.21	96.74	96.95	875,698	-0.73(-0.75%)
Aug 21, 2023	94.67	97.98	94.42	97.68	1,402,768	+3.18(+3.37%)
Aug 18, 2023	92.57	94.80	92.29	94.50	1,048,198	+0.74(+0.79%)
Aug 17, 2023	94.19	94.99	93.44	93.76	1,159,928	-0.44(-0.47%)
Aug 16, 2023	95.52	95.82	93.83	94.20	768,482	-1.42(-1.48%)
Aug 15, 2023	97.68	97.68	95.45	95.61	803,949	-2.64(-2.69%)
Aug 14, 2023	95.11	98.35	95.09	98.26	1,162,480	+2.29(+2.39%)
Aug 11, 2023	98.23	98.77	95.67	95.96	1,320,985	-3.69(-3.70%)
Aug 10, 2023	101.09	102.32	98.75	99.65	1,193,212	-0.01(-0.01%)
Aug 09, 2023	101.63	101.82	99.55	99.66	1,275,564	-1.66(-1.63%)
Aug 08, 2023	100.77	101.46	99.22	101.32	1,094,210	-1.40(-1.36%)
Aug 07, 2023	102.11	103.28	101.05	102.71	1,052,539	+1.95(+1.94%)
Aug 04, 2023	101.92	102.17	99.83	100.76	1,679,811	-1.70(-1.66%)
Aug 03, 2023	102.77	103.35	100.20	102.46	1,694,295	-0.81(-0.78%)
Aug 02, 2023	104.92	106.06	102.91	103.27	1,765,800	-4.12(-3.84%)
Aug 01, 2023	107.81	108.49	106.71	107.39	1,037,525	-1.92(-1.76%)
Jul 31, 2023	107.98	109.77	107.91	109.32	912,817	+1.20(+1.11%)
Jul 28, 2023	107.38	108.76	107.26	108.12	1,023,428	+1.79(+1.69%)
Jul 27, 2023	107.09	108.95	105.31	106.33	1,387,414	+2.32(+2.23%)
Jul 26, 2023	104.26	105.32	103.05	104.00	1,086,108	-1.01(-0.96%)
Jul 25, 2023	104.54	106.45	104.54	105.01	958,155	+0.53(+0.51%)
Jul 24, 2023	104.57	105.49	103.75	104.48	633,168	+0.36(+0.34%)
Jul 21, 2023	104.97	105.44	103.30	104.12	1,559,833	+0.98(+0.95%)
Jul 20, 2023	105.90	105.90	102.88	103.15	2,398,507	-4.90(-4.54%)
Jul 19, 2023	110.58	110.95	107.63	108.05	1,062,699	-2.13(-1.93%)
Jul 18, 2023	110.63	110.80	108.59	110.18	932,812	-1.16(-1.04%)
Jul 17, 2023	108.11	111.90	107.91	111.34	1,009,800	+4.08(+3.81%)
Jul 14, 2023	111.31	111.59	106.75	107.25	1,199,980	-4.79(-4.28%)
Jul 13, 2023	108.21	112.36	107.98	112.05	1,249,357	+4.95(+4.62%)
Jul 12, 2023	108.29	108.53	106.23	107.09	1,472,000	+0.54(+0.51%)
Jul 11, 2023	106.72	107.49	105.20	106.56	837,034	-0.51(-0.48%)
Jul 10, 2023	105.62	107.33	105.33	107.06	1,032,997	+1.60(+1.52%)
Jul 07, 2023	105.95	107.66	105.39	105.46	881,855	-0.48(-0.45%)
Jul 06, 2023	104.33	106.04	103.10	105.94	1,293,286	-0.97(-0.90%)
Jul 05, 2023	109.56	109.58	106.57	106.90	1,619,975	-2.73(-2.49%)
Jul 03, 2023	111.06	111.12	108.59	109.63	758,169	-0.79(-0.71%)
Jun 30, 2023	109.60	111.42	109.20	110.42	1,129,080	+1.84(+1.70%)
Jun 29, 2023	108.48	109.34	107.25	108.58	823,421	+0.98(+0.91%)
Jun 28, 2023	106.86	108.64	106.62	107.60	900,150	-1.10(-1.01%)
Jun 27, 2023	104.27	108.83	103.49	108.70	1,175,141	+4.44(+4.26%)
Jun 26, 2023	104.65	106.61	104.16	104.25	955,443	+1.09(+1.05%)
Jun 23, 2023	103.63	104.41	102.63	103.17	4,503,125	-1.88(-1.79%)
Jun 22, 2023	104.26	105.99	103.57	105.05	820,992	+0.79(+0.75%)
Jun 21, 2023	106.31	106.67	103.83	104.26	1,660,444	-2.68(-2.51%)
Jun 20, 2023	106.64	107.27	104.47	106.94	1,644,224	+0.82(+0.77%)
Jun 16, 2023	109.41	109.99	105.79	106.13	3,183,605	-3.11(-2.85%)
Jun 15, 2023	110.72		109.20	109.24	1,568,537	+30.07(+37.99%)
May 08, 2023	78.36	79.28	77.48	79.16	1,419,363	+0.68(+0.86%)
May 05, 2023	75.83	78.83	75.16	78.49	2,080,011	+4.07(+5.46%)
May 04, 2023	74.39	75.66	72.70	74.42	2,058,620	-0.24(-0.32%)
May 03, 2023	74.73	76.44	74.26	74.66	1,229,382	-0.14(-0.19%)
May 02, 2023	74.36	75.17	73.59	74.80	1,504,961	+0.26(+0.35%)
May 01, 2023	73.79	75.09	73.69	74.54	1,242,949	-0.01(-0.01%)
Apr 28, 2023	73.31	74.63	73.10	74.55	1,382,429	+1.47(+2.02%)
Apr 27, 2023	72.23	73.30	70.81	73.08	1,684,048	+1.47(+2.06%)
Apr 26, 2023	69.57	71.66	69.10	71.61	1,604,562	+2.58(+3.73%)
Apr 25, 2023	71.55	71.59	69.03	69.03	1,607,468	-3.55(-4.89%)
Apr 24, 2023	72.83	74.00	72.22	72.58	1,137,794	-0.10(-0.14%)
Apr 21, 2023	73.46	74.22	72.55	72.68	979,836	-0.90(-1.22%)
Apr 20, 2023	70.51	74.31	69.99	73.58	1,740,735	+2.32(+3.25%)
Apr 19, 2023	70.12	71.35	69.79	71.26	1,526,250	-0.01(-0.01%)
Apr 18, 2023	71.54	72.11	69.73	71.27	1,586,248	-0.11(-0.15%)
Apr 17, 2023	70.61	71.48	69.92	71.38	1,590,923	-0.49(-0.68%)
Apr 14, 2023	72.61	73.44	70.76	71.86	1,151,483	-0.63(-0.86%)
Apr 13, 2023	71.79	73.09	71.49	72.49	1,344,710	+0.76(+1.05%)
Apr 12, 2023	76.93	77.06	71.68	71.73	1,643,089	-4.38(-5.75%)
Apr 11, 2023	76.42	76.94	75.69	76.11	1,387,280	+0.28(+0.37%)
Apr 10, 2023	73.24	75.90	72.90	75.83	1,331,046	+1.37(+1.84%)
Apr 06, 2023	74.71	74.71	73.18	74.46	844,820	-0.99(-1.31%)
Apr 05, 2023	75.23	75.95	74.09	75.45	1,277,854	-1.13(-1.48%)
Apr 04, 2023	78.43	78.45	75.84	76.58	1,306,790	-1.73(-2.21%)
Apr 03, 2023	79.83	80.11	76.70	78.31	1,896,027	-3.29(-4.04%)
Mar 31, 2023	80.86	82.66	80.68	81.61	1,273,339	+0.36(+0.44%)
Mar 30, 2023	81.86	82.22	80.75	81.25	1,398,751	+0.99(+1.23%)
Mar 29, 2023	77.40	81.49	76.96	80.26	2,508,765	+4.63(+6.12%)
Mar 28, 2023	77.92	78.46	74.84	75.64	1,796,308	-2.29(-2.94%)
Mar 27, 2023	78.52	79.77	77.77	77.92	1,224,865	+0.27(+0.35%)
Mar 24, 2023	79.94	80.52	77.00	77.66	1,249,052	-3.44(-4.25%)
Mar 23, 2023	80.54	83.39	79.46	81.10	1,785,900	+2.31(+2.93%)
Mar 22, 2023	80.93	82.77	78.70	78.79	1,257,115	-2.38(-2.93%)
Mar 21, 2023	83.18	83.75	80.53	81.17	1,087,032	-1.20(-1.46%)
Mar 20, 2023	81.84	82.86	81.39	82.37	1,150,952	+1.11(+1.37%)
Mar 17, 2023	83.69	83.94	80.90	81.26	1,416,096	-2.43(-2.90%)
Mar 16, 2023	79.71	84.35	79.12	83.69	1,131,784	+3.41(+4.25%)
Mar 15, 2023	80.02	80.49	78.11	80.27	1,425,875	-1.77(-2.16%)
Mar 14, 2023	81.61	82.67	80.41	82.04	1,210,533	+2.81(+3.54%)
Mar 13, 2023	76.99	80.25	75.56	79.24	1,663,984	+0.46(+0.58%)
Mar 10, 2023	82.35	82.58	78.01	78.78	1,359,443	-3.35(-4.08%)
Mar 09, 2023	85.26	86.67	82.00	82.13	1,053,199	-3.33(-3.90%)
Mar 08, 2023	82.24	85.65	81.90	85.47	1,263,603	+3.53(+4.31%)
Mar 07, 2023	84.06	84.42	81.70	81.93	1,034,596	-2.35(-2.79%)
Mar 06, 2023	86.87	87.90	83.87	84.28	1,189,588	-2.63(-3.02%)
Mar 03, 2023	85.47	87.10	84.14	86.91	1,260,455	+2.25(+2.66%)
Mar 02, 2023	83.13	85.10	81.73	84.66	1,059,938	+0.05(+0.06%)
Mar 01, 2023	84.44	85.98	84.16	84.61	1,225,424	-0.20(-0.23%)
Feb 28, 2023	83.11	86.45	83.02	84.81	1,609,909	+1.16(+1.39%)
Feb 27, 2023	84.61	84.78	83.28	83.65	1,551,542	+1.18(+1.44%)
Feb 24, 2023	83.27	83.67	81.51	82.46	1,930,113	-3.02(-3.53%)
Feb 23, 2023	84.61	86.12	82.44	85.48	2,190,718	+3.48(+4.25%)
Feb 22, 2023	80.33	83.13	80.33	81.99	1,813,381	+1.67(+2.08%)
Feb 21, 2023	84.60	84.60	80.19	80.32	2,211,282	-4.74(-5.57%)
Feb 17, 2023	86.60	86.92	83.04	85.06	2,887,235	-1.54(-1.78%)
Feb 16, 2023	84.78	87.76	83.85	86.60	3,193,141	-0.01(-0.01%)
Feb 15, 2023	83.98	86.98	82.70	86.61	2,596,410	+1.89(+2.23%)
Feb 14, 2023	82.03	87.27	79.91	84.72	3,532,127	+0.20(+0.24%)
Feb 13, 2023	83.76	85.91	82.35	84.52	2,235,125	+1.17(+1.41%)
Feb 10, 2023	83.00	83.65	82.07	83.35	2,032,078	-0.96(-1.13%)
Feb 09, 2023	84.87	86.28	83.57	84.30	2,297,417	+1.28(+1.55%)
Feb 08, 2023	84.83	85.37	82.90	83.02	1,314,624	-1.81(-2.13%)
Feb 07, 2023	81.65	85.26	80.87	84.83	1,599,182	+3.09(+3.79%)
Feb 06, 2023	82.44	83.42	81.44	81.74	1,095,035	-2.43(-2.88%)
Feb 03, 2023	84.98	87.31	83.84	84.16	1,606,321	-3.33(-3.81%)
Feb 02, 2023	86.57	89.05	86.16	87.50	2,831,603	+2.85(+3.36%)
Feb 01, 2023	80.25	85.72	79.62	84.65	2,194,253	+4.34(+5.40%)
Jan 31, 2023	76.93	80.47	76.92	80.31	1,217,529	+3.48(+4.53%)
Jan 30, 2023	79.27	79.27	76.24	76.83	1,394,863	-3.49(-4.34%)
Jan 27, 2023	79.73	81.41	78.65	80.32	1,213,140	-0.90(-1.11%)
Jan 26, 2023	79.66	81.31	77.96	81.22	1,202,137	+2.36(+2.99%)
Jan 25, 2023	77.06	79.51	76.15	78.87	1,671,314	+0.02(+0.03%)
Jan 24, 2023	81.00	82.41	78.05	78.85	1,754,117	-4.96(-5.92%)
Jan 23, 2023	78.85	84.00	78.17	83.81	1,817,723	+5.79(+7.43%)
Jan 20, 2023	76.29	78.01	75.25	78.01	1,865,529	+2.94(+3.92%)
Jan 19, 2023	77.88	78.20	74.58	75.07	1,946,945	-3.91(-4.95%)
Jan 18, 2023	80.22	81.95	78.91	78.98	1,124,451	-0.20(-0.25%)
Jan 17, 2023	78.87	79.94	78.07	79.17	1,300,441	+0.07(+0.09%)
Jan 13, 2023	77.48	79.34	77.27	79.11	912,734	+0.29(+0.37%)
Jan 12, 2023	79.73	79.73	76.49	78.82	1,270,044	+0.21(+0.27%)
Jan 11, 2023	76.65	78.67	75.66	78.61	1,239,368	+2.64(+3.48%)
Jan 10, 2023	73.72	76.04	73.31	75.97	2,384,812	+2.30(+3.12%)
Jan 09, 2023	71.57	74.43	71.07	73.67	2,491,554	+3.78(+5.40%)
Jan 06, 2023	67.76	70.14	66.59	69.89	2,643,049	+3.60(+5.43%)
Jan 05, 2023	65.68	67.12	65.04	66.30	1,357,443	-0.57(-0.85%)
Jan 04, 2023	64.85	67.34	64.65	66.86	1,825,073	+3.12(+4.90%)

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.

Entegris Inc (NQ: ENTG )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Entegris Inc (NQ: ENTG )

Historical Prices

Sections

Services

Poteau Daily News