Indicators

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	88.91	91.50	88.66	91.37	871,462	+2.31(+2.59%)
Nov 27, 2020	88.65	89.72	87.82	89.06	208,924	+1.30(+1.48%)
Nov 25, 2020	88.75	88.83	87.23	87.76	465,188	-1.01(-1.13%)
Nov 24, 2020	89.45	89.74	87.65	88.76	596,758	-0.03(-0.03%)
Nov 23, 2020	88.45	89.09	86.98	88.79	505,860	+0.78(+0.89%)
Nov 20, 2020	88.66	89.75	87.91	88.01	540,202	-0.74(-0.83%)
Nov 19, 2020	87.36	88.77	86.79	88.75	443,798	+1.19(+1.36%)
Nov 18, 2020	87.25	89.18	87.25	87.56	1,088,466	+0.54(+0.62%)
Nov 17, 2020	86.54	87.20	85.18	87.02	764,394	+0.44(+0.51%)
Nov 16, 2020	84.34	86.64	84.02	86.57	987,836	+2.41(+2.86%)
Nov 13, 2020	85.64	85.96	83.58	84.17	445,927	+0.28(+0.33%)
Nov 12, 2020	86.34	86.64	83.63	83.89	696,338	-2.53(-2.92%)
Nov 11, 2020	85.79	87.05	85.74	86.42	646,124	+1.58(+1.86%)
Nov 10, 2020	85.35	87.75	84.22	84.84	913,623	-1.99(-2.29%)
Nov 09, 2020	88.15	89.21	86.65	86.83	1,077,977	+0.64(+0.74%)
Nov 06, 2020	83.39	86.60	83.32	86.19	908,682	+2.75(+3.30%)
Nov 05, 2020	83.55	84.54	82.86	83.44	805,289	+1.63(+1.99%)
Nov 04, 2020	79.91	82.53	78.71	81.81	915,045	+2.83(+3.58%)
Nov 03, 2020	76.50	79.24	76.50	78.98	845,807	+2.97(+3.91%)

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.