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 (%)
Jun 28, 2019	37.48	37.53	36.28	36.56	18,160,604	-0.71(-1.92%)
Jun 27, 2019	37.27	37.64	36.88	37.27	1,447,587	+0.34(+0.93%)
Jun 26, 2019	36.95	37.42	36.60	36.93	1,039,345	+0.28(+0.78%)
Jun 25, 2019	36.69	37.11	36.27	36.64	1,774,350	+0.13(+0.35%)
Jun 24, 2019	37.18	37.28	36.43	36.52	1,194,085	-0.52(-1.40%)
Jun 21, 2019	37.41	37.77	36.98	37.04	1,034,155	-0.68(-1.79%)
Jun 20, 2019	37.07	37.89	36.78	37.71	1,163,859	+1.34(+3.69%)
Jun 19, 2019	36.63	36.77	36.16	36.37	866,960	-0.05(-0.13%)
Jun 18, 2019	35.38	36.61	34.93	36.42	1,202,928	+1.42(+4.06%)
Jun 17, 2019	36.15	36.21	34.93	35.00	1,646,120	-1.04(-2.88%)
Jun 14, 2019	36.22	36.44	35.29	36.04	1,228,837	-0.70(-1.89%)
Jun 13, 2019	35.44	36.75	35.39	36.73	1,389,135	+1.50(+4.25%)
Jun 12, 2019	36.31	36.41	35.17	35.23	1,253,783	-1.32(-3.62%)
Jun 11, 2019	36.98	37.08	35.88	36.56	1,001,470	+0.13(+0.35%)
Jun 10, 2019	35.03	36.69	34.96	36.43	1,373,431	+1.71(+4.94%)
Jun 07, 2019	34.97	35.13	34.60	34.72	856,725	-0.14(-0.39%)
Jun 06, 2019	34.62	34.92	34.09	34.85	799,105	+0.14(+0.40%)
Jun 05, 2019	34.71	34.81	33.89	34.72	1,149,234	+0.29(+0.85%)
Jun 04, 2019	34.40	34.65	33.31	34.42	1,567,591	+0.48(+1.41%)

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.