Indicators

Entegris Inc (NQ: ENTG )

131.80 +5.20 (+4.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.