Indicators

Entegris Inc (NQ: ENTG )

133.17 +3.67 (+2.83%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.10	47.18	46.40	46.48	198,746	-0.76(-1.60%)
Nov 27, 2019	46.64	47.37	46.64	47.23	408,082	+0.70(+1.50%)
Nov 26, 2019	46.54	46.69	46.15	46.53	436,556	+0.06(+0.13%)
Nov 25, 2019	45.77	46.51	45.73	46.48	800,221	+0.84(+1.85%)
Nov 22, 2019	45.39	45.90	44.93	45.63	586,160	+0.52(+1.15%)
Nov 21, 2019	46.09	46.21	44.88	45.11	961,234	-1.06(-2.30%)
Nov 20, 2019	47.29	47.80	46.11	46.17	710,932	-1.29(-2.71%)
Nov 19, 2019	46.96	47.63	46.37	47.46	774,002	+0.63(+1.34%)
Nov 18, 2019	48.70	48.92	46.69	46.83	1,044,161	-1.84(-3.77%)
Nov 15, 2019	47.72	49.07	47.63	48.67	931,625	+1.47(+3.12%)
Nov 14, 2019	47.60	47.89	46.89	47.19	385,133	-0.51(-1.07%)
Nov 13, 2019	46.78	47.82	46.65	47.70	532,350	+0.58(+1.23%)
Nov 12, 2019	47.15	47.60	46.76	47.12	496,016	+0.09(+0.19%)
Nov 11, 2019	46.49	47.24	46.49	47.04	611,775	+0.14(+0.29%)
Nov 08, 2019	46.49	47.19	46.41	46.90	571,294	+0.12(+0.25%)
Nov 07, 2019	47.63	47.77	46.68	46.78	555,029	-0.42(-0.89%)
Nov 06, 2019	47.53	47.53	46.40	47.20	790,505	-0.40(-0.85%)
Nov 05, 2019	47.69	48.11	46.93	47.60	615,829	+0.03(+0.06%)
Nov 04, 2019	47.89	48.06	47.24	47.58	1,460,392	+0.19(+0.39%)

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.