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 (%)
Jul 31, 2023	108.06	109.86	107.99	109.40	912,146	+1.20(+1.11%)
Jul 28, 2023	107.46	108.84	107.34	108.20	1,022,676	+1.79(+1.69%)
Jul 27, 2023	107.17	109.03	105.39	106.41	1,386,395	+2.32(+2.23%)
Jul 26, 2023	104.34	105.40	103.12	104.08	1,085,310	-1.01(-0.96%)
Jul 25, 2023	104.62	106.52	104.62	105.09	957,451	+0.53(+0.50%)
Jul 24, 2023	104.65	105.57	103.82	104.56	632,703	+0.36(+0.34%)
Jul 21, 2023	105.05	105.52	103.37	104.20	1,558,687	+0.98(+0.95%)
Jul 20, 2023	105.98	105.98	102.95	103.22	2,396,744	-4.91(-4.54%)
Jul 19, 2023	110.66	111.03	107.71	108.13	1,061,918	-2.13(-1.93%)
Jul 18, 2023	110.71	110.88	108.67	110.26	932,126	-1.16(-1.04%)
Jul 17, 2023	108.19	111.98	107.98	111.42	1,009,058	+4.09(+3.81%)
Jul 14, 2023	111.39	111.67	106.82	107.33	1,199,098	-4.80(-4.28%)
Jul 13, 2023	108.29	112.44	108.06	112.13	1,248,439	+4.96(+4.62%)
Jul 12, 2023	108.37	108.61	106.31	107.17	1,470,919	+0.54(+0.50%)
Jul 11, 2023	106.80	107.57	105.28	106.63	836,419	-0.51(-0.47%)
Jul 10, 2023	105.70	107.41	105.41	107.14	1,032,238	+1.60(+1.52%)
Jul 07, 2023	106.03	107.74	105.47	105.54	881,207	-0.48(-0.45%)
Jul 06, 2023	104.41	106.11	103.18	106.02	1,292,335	-0.97(-0.90%)
Jul 05, 2023	109.64	109.66	106.64	106.98	1,618,784	-2.73(-2.49%)

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.