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 (%)
Jan 31, 2023	76.99	80.53	76.98	80.37	1,216,634	+3.49(+4.53%)
Jan 30, 2023	79.33	79.33	76.30	76.89	1,393,838	-3.49(-4.34%)
Jan 27, 2023	79.79	81.47	78.71	80.38	1,212,248	-0.91(-1.11%)
Jan 26, 2023	79.72	81.37	78.02	81.28	1,201,254	+2.36(+2.99%)
Jan 25, 2023	77.11	79.57	76.21	78.92	1,670,086	+0.02(+0.03%)
Jan 24, 2023	81.06	82.48	78.11	78.91	1,752,828	-4.96(-5.92%)
Jan 23, 2023	78.91	84.07	78.23	83.87	1,816,387	+5.80(+7.43%)
Jan 20, 2023	76.35	78.07	75.31	78.07	1,864,158	+2.94(+3.92%)
Jan 19, 2023	77.94	78.25	74.64	75.13	1,945,514	-3.91(-4.95%)
Jan 18, 2023	80.28	82.01	78.96	79.03	1,123,624	-0.20(-0.25%)
Jan 17, 2023	78.92	80.00	78.13	79.23	1,299,485	+0.07(+0.09%)
Jan 13, 2023	77.53	79.40	77.32	79.16	912,064	+0.29(+0.37%)
Jan 12, 2023	79.79	79.79	76.55	78.88	1,269,111	+0.21(+0.27%)
Jan 11, 2023	76.71	78.73	75.71	78.67	1,238,457	+2.65(+3.48%)
Jan 10, 2023	73.77	76.10	73.36	76.02	2,383,060	+2.30(+3.12%)
Jan 09, 2023	71.63	74.49	71.12	73.72	2,489,722	+3.78(+5.40%)
Jan 06, 2023	67.81	70.19	66.64	69.94	2,641,106	+3.60(+5.43%)
Jan 05, 2023	65.73	67.17	65.09	66.34	1,356,446	-0.57(-0.85%)
Jan 04, 2023	64.90	67.39	64.69	66.91	1,823,731	+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.