Indicators

Entegris Inc (NQ: ENTG )

129.50 -1.07 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	112.28	115.23	110.08	110.36	1,613,913	-3.53(-3.10%)
Apr 28, 2022	109.31	115.02	107.75	113.89	1,823,928	+6.67(+6.22%)
Apr 27, 2022	108.93	110.97	106.81	107.22	1,220,326	-1.55(-1.42%)
Apr 26, 2022	111.46	111.51	108.60	108.77	1,668,343	-4.77(-4.20%)
Apr 25, 2022	110.26	113.65	109.90	113.53	1,270,081	+1.90(+1.70%)
Apr 22, 2022	114.07	115.09	111.37	111.63	1,576,021	-2.90(-2.53%)
Apr 21, 2022	119.28	120.66	114.42	114.53	1,130,047	-3.05(-2.60%)
Apr 20, 2022	117.41	121.19	117.34	117.59	1,138,813	+2.06(+1.78%)
Apr 19, 2022	112.08	115.95	110.17	115.53	975,627	+3.90(+3.50%)
Apr 18, 2022	108.75	111.87	108.41	111.62	816,229	+2.53(+2.32%)
Apr 14, 2022	113.33	113.40	108.28	109.09	1,205,985	-3.56(-3.16%)
Apr 13, 2022	109.36	112.93	108.19	112.65	1,595,237	+3.36(+3.07%)
Apr 12, 2022	109.72	111.41	108.51	109.29	2,281,865	+2.39(+2.23%)
Apr 11, 2022	107.42	108.16	105.93	106.91	1,445,183	-1.41(-1.30%)
Apr 08, 2022	112.30	112.42	108.07	108.31	1,242,747	-5.37(-4.72%)
Apr 07, 2022	111.25	115.08	111.11	113.68	1,604,419	+1.74(+1.56%)
Apr 06, 2022	114.05	115.17	110.30	111.94	2,257,965	-4.33(-3.72%)
Apr 05, 2022	122.91	123.51	115.65	116.27	1,865,644	-7.08(-5.74%)
Apr 04, 2022	123.96	125.54	121.87	123.35	1,494,201	-0.62(-0.50%)

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.