Skip to main content

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.16 33.65 32.78 32.92 1,048,296 -0.05(-0.15%)
Jun 28, 2018 32.58 33.02 31.00 32.97 1,000,613 +0.24(+0.74%)
Jun 27, 2018 34.18 34.62 32.68 32.73 1,027,854 -1.07(-3.16%)
Jun 26, 2018 33.46 34.09 33.36 33.80 854,384 +0.34(+1.02%)
Jun 25, 2018 33.99 34.16 32.88 33.46 1,124,261 -0.87(-2.55%)
Jun 22, 2018 35.16 35.25 34.23 34.33 1,970,265 -0.53(-1.53%)
Jun 21, 2018 35.20 35.40 34.67 34.86 831,570 -0.29(-0.83%)
Jun 20, 2018 35.84 35.98 35.06 35.16 951,115 -0.39(-1.09%)
Jun 19, 2018 35.84 36.03 34.84 35.54 1,356,578 -0.73(-2.01%)
Jun 18, 2018 36.95 37.10 36.18 36.27 1,204,508 -0.90(-2.42%)
Jun 15, 2018 37.73 36.95 37.17 1,605,177 -0.56(-1.48%)
Jun 14, 2018 37.63 38.02 37.49 37.73 1,024,893 +0.15(+0.39%)
Jun 13, 2018 37.83 38.41 37.58 37.58 1,290,815 -0.15(-0.39%)
Jun 12, 2018 37.00 37.97 36.71 37.73 921,789 +0.73(+1.97%)
Jun 11, 2018 36.81 37.17 36.29 37.00 1,176,056 +0.19(+0.53%)
Jun 08, 2018 36.90 36.98 36.22 36.81 1,169,436 +0.15(+0.40%)
Jun 07, 2018 36.85 37.92 36.52 36.66 1,558,070 +0.00(+0.00%)
Jun 06, 2018 36.71 36.66 745,776 +0.49(+1.34%)
Jun 05, 2018 35.88 36.27 35.69 36.18 917,687 +0.49(+1.36%)
Jun 04, 2018 35.01 35.74 34.82 35.69 1,061,822 +0.68(+1.94%)
Jun 01, 2018 34.43 35.08 34.18 35.01 822,014 +0.92(+2.71%)
May 31, 2018 34.23 34.72 34.06 34.09 849,961 -0.24(-0.71%)
May 30, 2018 34.23 34.72 33.87 34.33 712,466 +0.39(+1.14%)
May 29, 2018 33.46 34.09 33.41 33.94 560,129 +0.24(+0.72%)
May 25, 2018 33.70 33.70 33.70 0 -0.19(-0.57%)
May 24, 2018 33.89 33.99 33.43 33.89 692,893 -0.10(-0.29%)
May 23, 2018 33.50 34.09 33.37 33.99 604,229 +0.15(+0.43%)
May 22, 2018 34.04 34.48 33.70 33.84 520,672 +0.05(+0.14%)
May 21, 2018 33.65 34.23 33.46 33.80 966,055 +0.58(+1.75%)
May 18, 2018 35.20 35.20 33.16 33.21 2,156,836 -2.57(-7.19%)
May 17, 2018 35.54 35.93 35.25 35.79 648,313 +0.34(+0.96%)
May 16, 2018 34.96 35.64 34.66 35.45 604,345 +0.63(+1.81%)
May 15, 2018 34.62 34.91 34.43 34.82 744,838 -0.19(-0.55%)
May 14, 2018 34.77 35.45 34.67 35.01 668,577 +0.44(+1.26%)
May 11, 2018 34.86 35.09 34.38 34.57 359,454 -0.44(-1.25%)
May 10, 2018 34.62 35.25 34.57 35.01 561,899 +0.58(+1.69%)
May 09, 2018 33.94 34.62 33.75 34.43 726,660 +0.44(+1.29%)
May 08, 2018 32.92 34.09 32.59 33.99 1,084,377 +0.95(+2.87%)
May 07, 2018 32.73 33.12 32.46 33.04 836,522 +0.51(+1.57%)
May 04, 2018 31.61 32.75 31.47 32.53 592,370 +0.78(+2.45%)
May 03, 2018 31.61 32.05 31.32 31.76 787,407 -0.10(-0.30%)
May 02, 2018 31.95 32.29 31.80 31.85 616,672 +0.00(+0.00%)
May 01, 2018 31.27 32.00 30.93 31.85 656,845 +0.65(+2.09%)
Apr 30, 2018 31.88 32.03 31.15 31.20 968,913 -0.39(-1.23%)
Apr 27, 2018 32.75 32.90 31.25 31.59 1,256,849 -0.78(-2.40%)
Apr 26, 2018 32.22 32.95 31.64 32.37 1,601,135 +0.10(+0.30%)
Apr 25, 2018 32.37 32.46 31.40 32.27 1,743,059 +0.05(+0.15%)
Apr 24, 2018 32.66 33.04 31.69 32.22 981,498 -0.29(-0.89%)
Apr 23, 2018 32.95 33.04 32.25 32.51 791,816 -0.19(-0.59%)
Apr 20, 2018 33.43 33.96 32.61 32.70 1,852,723 -0.87(-2.60%)
Apr 19, 2018 35.47 35.47 33.26 33.58 1,902,793 -2.42(-6.73%)
Apr 18, 2018 36.34 36.39 35.57 36.00 1,358,690 -0.53(-1.46%)
Apr 17, 2018 36.00 36.65 35.90 36.53 1,053,748 +0.78(+2.17%)
Apr 16, 2018 36.05 36.10 35.66 35.76 911,619 +0.10(+0.27%)
Apr 13, 2018 35.95 36.00 35.42 35.66 589,785 +0.00(+0.00%)
Apr 12, 2018 34.59 35.85 34.59 35.66 682,023 +0.73(+2.08%)
Apr 11, 2018 34.69 35.27 34.45 34.93 660,587 +0.10(+0.28%)
Apr 10, 2018 34.30 35.22 33.87 34.84 1,311,165 +1.31(+3.90%)
Apr 09, 2018 33.14 34.40 33.04 33.53 1,288,814 +0.87(+2.67%)
Apr 06, 2018 33.09 33.87 32.41 32.66 874,124 -0.97(-2.88%)
Apr 05, 2018 34.06 34.23 33.48 33.63 794,669 -0.15(-0.43%)
Apr 04, 2018 32.32 33.96 32.08 33.77 764,859 +0.58(+1.75%)
Apr 03, 2018 32.75 33.29 32.61 33.19 962,662 +0.78(+2.39%)
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.