Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 110.54 118.77 118.64 1,576,537 +8.27(+7.49%)
Jan 28, 2022 108.89 110.54 106.40 110.37 1,823,037 +1.74(+1.60%)
Jan 27, 2022 116.40 116.54 106.33 108.63 2,452,856 -6.64(-5.76%)
Jan 26, 2022 119.03 120.63 114.08 115.27 1,486,936 +0.20(+0.17%)
Jan 25, 2022 117.78 119.19 113.77 115.07 1,637,696 -6.54(-5.38%)
Jan 24, 2022 116.85 121.88 113.14 121.62 1,874,106 +2.59(+2.18%)
Jan 21, 2022 121.97 124.49 118.22 119.02 1,616,424 -3.67(-2.99%)
Jan 20, 2022 128.29 131.79 122.48 122.69 1,624,340 -3.45(-2.73%)
Jan 19, 2022 130.16 130.54 125.26 126.14 1,324,194 -0.06(-0.05%)
Jan 18, 2022 131.93 131.95 125.91 126.20 988,524 -6.08(-4.59%)
Jan 14, 2022 132.28 0 +1.78(+1.37%)
Jan 13, 2022 137.30 137.75 130.32 130.50 1,075,044 -3.31(-2.47%)
Jan 12, 2022 133.96 136.46 132.71 133.80 916,930 +0.07(+0.05%)
Jan 11, 2022 131.66 135.36 130.65 133.73 1,014,697 +1.17(+0.88%)
Jan 10, 2022 128.21 132.73 127.39 132.56 1,502,119 +1.88(+1.44%)
Jan 07, 2022 133.61 134.69 129.79 130.68 1,275,322 -2.93(-2.19%)
Jan 06, 2022 130.36 134.00 129.73 133.61 1,130,879 +2.85(+2.18%)
Jan 05, 2022 137.01 137.19 130.56 130.76 1,610,172 -7.06(-5.12%)
Jan 04, 2022 136.87 138.25 132.67 137.82 1,335,863 +0.82(+0.60%)
Jan 03, 2022 137.29 139.24 135.03 137.00 742,792 -0.19(-0.14%)
Dec 31, 2021 137.22 138.40 136.67 137.19 481,831 +0.34(+0.25%)
Dec 30, 2021 138.51 139.13 136.50 136.85 477,508 -0.65(-0.47%)
Dec 29, 2021 136.81 139.41 136.36 137.50 665,007 -0.60(-0.44%)
Dec 28, 2021 140.79 140.79 136.14 138.11 815,504 -1.42(-1.01%)
Dec 27, 2021 135.24 139.67 134.70 139.52 894,762 +4.12(+3.04%)
Dec 23, 2021 132.47 136.10 132.36 135.41 875,157 +3.28(+2.48%)
Dec 22, 2021 130.42 132.17 127.98 132.13 1,125,051 +0.50(+0.38%)
Dec 21, 2021 130.26 131.99 128.02 131.62 1,393,086 +3.09(+2.40%)
Dec 20, 2021 128.53 132.09 127.44 128.53 1,166,243 -3.09(-2.35%)
Dec 17, 2021 131.66 135.50 129.30 131.62 1,564,408 -0.47(-0.35%)
Dec 16, 2021 141.11 142.00 131.10 132.09 1,779,653 -9.02(-6.39%)
Dec 15, 2021 134.34 141.59 129.06 141.11 4,398,095 -0.67(-0.47%)
Dec 14, 2021 141.00 142.68 138.79 141.78 769,070 +0.93(+0.66%)
Dec 13, 2021 146.50 146.59 140.68 140.85 754,285 -4.56(-3.14%)
Dec 10, 2021 148.41 149.08 143.68 145.41 651,297 +0.24(+0.16%)
Dec 09, 2021 150.71 152.43 145.10 145.18 915,958 -6.24(-4.12%)
Dec 08, 2021 152.01 152.44 149.35 151.41 880,390 -0.25(-0.16%)
Dec 07, 2021 146.94 152.97 146.25 151.66 938,100 +7.83(+5.44%)
Dec 06, 2021 146.25 146.51 140.99 143.83 915,404 -2.72(-1.86%)
Dec 03, 2021 152.58 154.00 144.49 146.55 1,028,106 -5.16(-3.40%)
Dec 02, 2021 147.87 152.93 146.67 151.71 1,484,587 +4.54(+3.09%)
Dec 01, 2021 145.99 152.41 143.75 147.17 1,323,678 +2.55(+1.77%)
Nov 30, 2021 152.55 155.91 143.54 144.61 7,790,692 -8.58(-5.60%)
Nov 29, 2021 149.37 154.42 147.51 153.19 1,703,656 +5.68(+3.85%)
Nov 26, 2021 147.07 151.42 146.64 147.51 867,879 -2.51(-1.68%)
Nov 24, 2021 147.12 150.10 145.32 150.03 1,221,500 +1.44(+0.97%)
Nov 23, 2021 149.34 152.18 145.87 148.58 1,317,237 -1.42(-0.94%)
Nov 22, 2021 153.24 156.41 149.88 150.00 903,054 -2.46(-1.62%)
Nov 19, 2021 152.22 153.99 151.87 152.46 771,793 +0.19(+0.12%)
Nov 18, 2021 152.68 152.58 152.08 152.27 730,604 +1.14(+0.75%)
Nov 17, 2021 151.58 152.49 149.44 151.14 835,820 -0.44(-0.29%)
Nov 16, 2021 148.43 152.39 147.83 151.58 1,024,743 +3.12(+2.10%)
Nov 15, 2021 149.19 150.92 145.97 148.46 699,978 +0.21(+0.14%)
Nov 12, 2021 149.32 149.38 147.65 148.25 1,002,346 -0.11(-0.07%)
Nov 11, 2021 145.88 149.05 143.48 148.36 893,444 +4.64(+3.23%)
Nov 10, 2021 144.73 143.72 1,101,767 -3.26(-2.22%)
Nov 09, 2021 147.09 147.90 144.54 146.98 715,144 +0.52(+0.35%)
Nov 08, 2021 144.19 147.97 142.97 146.46 1,345,879 +2.58(+1.80%)
Nov 05, 2021 147.64 147.90 143.27 143.88 985,900 -3.10(-2.11%)
Nov 04, 2021 144.83 147.02 143.65 146.98 1,308,115 +2.33(+1.61%)
Nov 03, 2021 143.15 144.99 141.12 144.65 701,547 +1.86(+1.30%)
Nov 02, 2021 141.45 142.94 140.92 142.79 607,193 +1.32(+0.93%)
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.