Indicators

Entegris Inc (NQ: ENTG )

128.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	27.13	27.41	26.76	27.20	1,064,850	+0.41(+1.55%)
Dec 28, 2018	26.07	27.55	26.07	26.79	1,581,942	+0.75(+2.88%)
Dec 27, 2018	24.81	26.04	24.81	26.03	1,466,443	+0.68(+2.69%)
Dec 26, 2018	24.08	25.38	23.90	25.35	941,804	+1.52(+6.38%)
Dec 24, 2018	24.09	24.71	23.82	23.83	1,115,205	-0.55(-2.24%)
Dec 21, 2018	24.97	25.18	24.31	24.38	2,277,279	-0.40(-1.61%)
Dec 20, 2018	24.45	25.10	24.34	24.78	1,395,066	+0.31(+1.28%)
Dec 19, 2018	25.27	25.83	24.27	24.46	1,548,782	-0.86(-3.39%)
Dec 18, 2018	25.38	26.19	25.24	25.32	1,235,317	+0.20(+0.82%)
Dec 17, 2018	25.30	25.95	25.06	25.12	830,966	-0.23(-0.92%)
Dec 14, 2018	25.81	26.37	25.32	25.35	855,941	-0.62(-2.40%)
Dec 13, 2018	26.28	26.42	25.86	25.98	739,708	-0.11(-0.41%)
Dec 12, 2018	26.03	26.63	25.61	26.08	951,981	+0.53(+2.06%)
Dec 11, 2018	26.45	26.68	25.26	25.56	1,215,649	-0.50(-1.91%)
Dec 10, 2018	26.01	26.35	25.68	26.05	856,463	+0.02(+0.07%)
Dec 07, 2018	27.12	27.29	25.99	26.03	858,812	-1.13(-4.16%)
Dec 06, 2018	27.23	27.47	26.77	27.17	1,220,444	-0.67(-2.42%)
Dec 04, 2018	29.25	29.32	27.77	27.84	1,747,470	-1.70(-5.74%)

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.