Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 119.70 120.79 116.88 117.52 2,169,581 -4.25(-3.49%)
Jan 30, 2024 121.52 122.58 120.63 121.77 1,296,396 -0.93(-0.76%)
Jan 29, 2024 120.68 122.82 119.95 122.70 1,087,067 +2.59(+2.16%)
Jan 26, 2024 121.09 122.10 118.48 120.11 1,840,421 -3.03(-2.46%)
Jan 25, 2024 125.57 126.19 122.13 123.14 1,880,022 +0.24(+0.19%)
Jan 24, 2024 124.53 125.31 122.11 122.90 1,238,861 -0.10(-0.08%)
Jan 23, 2024 120.71 123.22 119.21 123.00 764,315 +2.41(+2.00%)
Jan 22, 2024 121.06 122.38 119.92 120.58 902,129 +0.53(+0.44%)
Jan 19, 2024 116.88 120.31 115.85 120.06 1,667,561 +4.31(+3.72%)
Jan 18, 2024 114.52 116.00 112.62 115.75 1,565,148 +4.39(+3.94%)
Jan 17, 2024 110.59 111.65 109.06 111.36 1,393,251 -1.11(-0.99%)
Jan 16, 2024 110.79 112.76 109.77 112.46 843,114 +0.94(+0.84%)
Jan 12, 2024 111.59 113.00 110.39 111.53 570,607 -0.28(-0.25%)
Jan 11, 2024 112.06 113.32 109.59 111.81 907,087 -0.87(-0.77%)
Jan 10, 2024 112.90 113.12 110.98 112.67 725,744 +0.33(+0.29%)
Jan 09, 2024 111.32 113.39 110.86 112.34 736,365 -0.26(-0.23%)
Jan 08, 2024 110.14 113.12 110.14 112.60 1,318,733 +2.93(+2.67%)
Jan 05, 2024 109.06 111.03 108.64 109.67 1,172,847 +0.89(+0.82%)
Jan 04, 2024 108.57 110.71 108.11 108.78 1,726,947 -1.12(-1.02%)
Jan 03, 2024 111.26 111.84 109.41 109.90 1,494,620 -3.87(-3.40%)
Jan 02, 2024 116.99 116.99 112.70 113.77 1,748,151 -5.77(-4.82%)
Dec 29, 2023 120.48 121.70 119.28 119.54 813,742 -1.61(-1.33%)
Dec 28, 2023 121.40 121.68 120.31 121.14 914,721 -0.17(-0.14%)
Dec 27, 2023 121.62 122.25 120.45 121.31 866,338 +0.13(+0.11%)
Dec 26, 2023 120.78 122.29 119.91 121.18 1,048,455 +1.46(+1.22%)
Dec 22, 2023 120.20 121.71 118.21 119.73 776,176 +0.38(+0.32%)
Dec 21, 2023 117.85 120.09 117.38 119.35 1,208,700 +4.02(+3.49%)
Dec 20, 2023 118.16 119.91 115.22 115.33 1,249,547 -3.62(-3.04%)
Dec 19, 2023 119.22 119.62 117.94 118.95 997,357 +0.26(+0.22%)
Dec 18, 2023 118.10 119.15 116.77 118.69 1,576,031 +0.62(+0.52%)
Dec 15, 2023 119.21 119.53 117.57 118.07 3,080,692 -0.90(-0.75%)
Dec 14, 2023 114.39 119.37 114.01 118.97 2,588,484 +5.82(+5.14%)
Dec 13, 2023 109.48 114.23 109.48 113.15 1,180,399 +3.23(+2.94%)
Dec 12, 2023 109.55 110.78 108.58 109.92 834,496 +0.12(+0.11%)
Dec 11, 2023 107.30 110.02 106.96 109.80 1,701,675 +3.06(+2.87%)
Dec 08, 2023 105.53 107.72 105.36 106.74 1,666,643 +0.79(+0.74%)
Dec 07, 2023 105.37 107.11 104.30 105.95 1,136,267 +1.19(+1.13%)
Dec 06, 2023 106.33 107.25 104.65 104.76 881,264 +0.10(+0.10%)
Dec 05, 2023 105.94 105.94 103.82 104.66 727,755 -1.96(-1.84%)
Dec 04, 2023 106.36 106.75 103.77 106.63 1,432,102 -1.42(-1.31%)
Dec 01, 2023 103.25 108.17 102.30 108.04 1,912,388 +3.89(+3.74%)
Nov 30, 2023 104.93 105.00 103.07 104.15 1,104,507 -0.17(-0.16%)
Nov 29, 2023 105.00 106.55 104.04 104.32 1,019,428 +0.92(+0.89%)
Nov 28, 2023 103.74 104.99 102.60 103.41 1,021,353 -1.09(-1.04%)
Nov 27, 2023 103.11 105.18 102.29 104.49 898,180 +0.87(+0.84%)
Nov 24, 2023 102.62 104.37 102.61 103.62 495,029 +0.68(+0.66%)
Nov 22, 2023 103.44 104.38 102.52 102.95 801,584 +0.81(+0.79%)
Nov 21, 2023 103.99 104.85 101.72 102.14 1,003,599 -2.88(-2.75%)
Nov 20, 2023 102.43 105.50 102.19 105.02 1,273,360 +2.40(+2.34%)
Nov 17, 2023 102.72 103.30 101.70 102.62 1,290,691 -0.27(-0.26%)
Nov 16, 2023 102.23 103.41 101.38 102.89 2,263,280 +0.29(+0.28%)
Nov 15, 2023 100.72 103.10 99.99 102.60 1,983,274 +2.27(+2.27%)
Nov 14, 2023 97.18 100.96 96.95 100.32 2,056,665 +6.53(+6.97%)
Nov 13, 2023 94.69 94.70 92.89 93.79 862,161 -1.51(-1.58%)
Nov 10, 2023 91.38 95.70 90.44 95.29 1,821,015 +4.90(+5.42%)
Nov 09, 2023 92.25 93.50 90.03 90.40 1,600,366 -1.37(-1.49%)
Nov 08, 2023 90.85 91.80 90.07 91.76 1,085,612 +0.61(+0.67%)
Nov 07, 2023 90.88 91.91 90.51 91.15 706,118 +0.35(+0.38%)
Nov 06, 2023 92.46 92.64 88.88 90.80 1,300,993 -1.24(-1.34%)
Nov 03, 2023 85.28 92.12 85.28 92.04 1,908,983 +6.53(+7.64%)
Nov 02, 2023 85.28 87.65 83.93 85.51 2,660,604 -3.10(-3.50%)
Nov 01, 2023 87.59 88.70 86.16 88.61 1,920,852 +0.78(+0.89%)
Oct 31, 2023 87.46 88.39 86.30 87.83 1,506,119 +0.50(+0.57%)
Oct 30, 2023 87.69 88.35 85.92 87.33 1,301,279 -0.18(-0.20%)
Oct 27, 2023 87.60 88.23 86.53 87.51 994,929 +0.29(+0.33%)
Oct 26, 2023 86.84 89.08 86.45 87.22 1,187,461 +0.86(+0.99%)
Oct 25, 2023 89.27 89.54 85.69 86.37 2,169,986 -4.50(-4.96%)
Oct 24, 2023 90.13 91.17 89.25 90.87 904,772 +1.75(+1.97%)
Oct 23, 2023 89.81 90.99 89.06 89.12 1,151,591 -1.27(-1.40%)
Oct 20, 2023 91.57 93.09 89.46 90.38 1,111,322 -1.17(-1.27%)
Oct 19, 2023 95.85 95.85 91.23 91.55 1,839,299 -3.19(-3.37%)
Oct 18, 2023 94.77 95.90 94.34 94.74 1,142,876 -1.91(-1.98%)
Oct 17, 2023 95.31 97.51 94.13 96.65 889,845 -0.46(-0.47%)
Oct 16, 2023 95.50 97.87 95.05 97.11 1,062,900 +2.00(+2.11%)
Oct 13, 2023 97.88 98.32 94.73 95.11 1,138,341 -2.53(-2.59%)
Oct 12, 2023 97.45 99.41 96.74 97.64 1,155,199 +0.37(+0.38%)
Oct 11, 2023 97.57 97.97 96.04 97.27 724,454 +0.52(+0.54%)
Oct 10, 2023 95.75 97.71 95.10 96.75 980,013 +1.54(+1.62%)
Oct 09, 2023 92.67 95.71 91.96 95.21 827,743 +0.68(+0.72%)
Oct 06, 2023 92.20 95.15 91.86 94.52 1,126,976 +1.69(+1.82%)
Oct 05, 2023 94.41 95.02 92.67 92.83 1,644,869 -1.81(-1.92%)
Oct 04, 2023 91.24 94.89 91.07 94.65 1,645,053 +4.20(+4.64%)
Oct 03, 2023 91.64 92.71 89.21 90.45 1,649,034 -2.61(-2.81%)
Oct 02, 2023 93.90 94.77 92.27 93.06 1,238,924 -0.52(-0.55%)
Sep 29, 2023 93.01 94.78 92.78 93.58 1,419,684 +2.16(+2.37%)
Sep 28, 2023 88.72 91.81 88.40 91.42 1,218,679 +2.37(+2.66%)
Sep 27, 2023 89.36 89.92 88.14 89.05 1,089,460 +0.54(+0.61%)
Sep 26, 2023 90.41 90.70 87.78 88.51 1,633,032 -2.72(-2.98%)
Sep 25, 2023 90.40 91.31 90.57 91.23 742,085 +0.51(+0.56%)
Sep 22, 2023 90.65 92.06 90.11 90.72 1,243,398 +1.03(+1.14%)
Sep 21, 2023 89.41 91.46 89.03 89.69 1,434,691 -0.71(-0.78%)
Sep 20, 2023 92.39 92.84 90.34 90.40 749,944 -1.23(-1.34%)
Sep 19, 2023 92.48 92.50 91.30 91.63 1,310,440 -0.85(-0.92%)
Sep 18, 2023 91.43 93.16 91.25 92.48 899,594 +0.80(+0.87%)
Sep 15, 2023 93.32 93.62 90.52 91.68 2,221,806 -2.58(-2.74%)
Sep 14, 2023 95.50 95.89 94.11 94.26 803,788 -0.24(-0.25%)
Sep 13, 2023 93.89 95.81 93.52 94.50 892,210 +0.61(+0.65%)
Sep 12, 2023 94.09 95.90 93.89 93.89 531,563 -1.29(-1.35%)
Sep 11, 2023 97.28 97.44 93.99 95.18 692,996 -0.62(-0.64%)
Sep 08, 2023 96.46 97.10 95.24 95.79 752,878 -0.91(-0.94%)
Sep 07, 2023 96.99 97.43 94.76 96.70 1,513,275 -2.63(-2.65%)
Sep 06, 2023 100.19 101.82 98.61 99.33 898,436 -1.27(-1.26%)
Sep 05, 2023 101.78 102.04 99.38 100.60 635,655 -1.53(-1.50%)
Sep 01, 2023 101.64 102.42 100.71 102.13 842,785 +1.22(+1.20%)
Aug 31, 2023 99.52 101.80 99.37 100.92 1,310,107 +0.69(+0.69%)
Aug 30, 2023 99.62 100.81 98.74 100.23 685,075 +0.20(+0.20%)
Aug 29, 2023 96.21 100.89 96.05 100.03 875,751 +3.21(+3.31%)
Aug 28, 2023 96.81 97.81 95.69 96.82 747,061 +0.68(+0.70%)
Aug 25, 2023 95.31 96.74 93.73 96.14 1,081,157 +1.30(+1.37%)
Aug 24, 2023 99.88 100.03 94.68 94.85 1,536,058 -3.88(-3.93%)
Aug 23, 2023 96.40 99.15 96.40 98.72 846,007 +1.85(+1.91%)
Aug 22, 2023 98.94 99.13 96.66 96.87 876,414 -0.73(-0.75%)
Aug 21, 2023 94.60 97.90 94.34 97.60 1,403,915 +3.18(+3.37%)
Aug 18, 2023 92.50 94.72 92.22 94.42 1,049,055 +0.74(+0.79%)
Aug 17, 2023 94.11 94.92 93.36 93.68 1,160,876 -0.44(-0.47%)
Aug 16, 2023 95.44 95.74 93.76 94.12 769,110 -1.42(-1.48%)
Aug 15, 2023 97.60 97.60 95.37 95.53 804,606 -2.64(-2.69%)
Aug 14, 2023 95.04 98.26 95.01 98.17 1,163,430 +2.29(+2.39%)
Aug 11, 2023 98.15 98.69 95.59 95.88 1,322,065 -3.69(-3.70%)
Aug 10, 2023 101.00 102.24 98.67 99.57 1,194,188 -0.01(-0.01%)
Aug 09, 2023 101.54 101.73 99.47 99.58 1,276,606 -1.65(-1.63%)
Aug 08, 2023 100.69 101.37 99.14 101.23 1,095,105 -1.40(-1.36%)
Aug 07, 2023 102.03 103.20 100.97 102.63 1,053,400 +1.95(+1.94%)
Aug 04, 2023 101.84 102.09 99.75 100.68 1,681,184 -1.70(-1.66%)
Aug 03, 2023 102.69 103.27 100.12 102.38 1,695,680 -0.81(-0.78%)
Aug 02, 2023 104.83 105.98 102.83 103.19 1,767,243 -4.12(-3.84%)
Aug 01, 2023 107.72 108.40 106.62 107.30 1,038,373 -1.92(-1.76%)
Jul 31, 2023 107.89 109.68 107.82 109.23 913,563 +1.19(+1.11%)
Jul 28, 2023 107.30 108.67 107.17 108.03 1,024,265 +1.79(+1.69%)
Jul 27, 2023 107.01 108.86 105.22 106.24 1,388,548 +2.32(+2.23%)
Jul 26, 2023 104.18 105.23 102.96 103.92 1,086,996 -1.00(-0.96%)
Jul 25, 2023 104.46 106.36 104.46 104.92 958,938 +0.53(+0.50%)
Jul 24, 2023 104.49 105.40 103.66 104.40 633,686 +0.36(+0.35%)
Jul 21, 2023 104.89 105.35 103.21 104.04 1,561,108 +0.98(+0.95%)
Jul 20, 2023 105.81 105.81 102.80 103.06 2,400,467 -4.90(-4.54%)
Jul 19, 2023 110.49 110.86 107.54 107.96 1,063,567 -2.13(-1.93%)
Jul 18, 2023 110.54 110.71 108.50 110.09 933,574 -1.16(-1.04%)
Jul 17, 2023 108.02 111.81 107.82 111.25 1,010,626 +4.08(+3.81%)
Jul 14, 2023 111.22 111.50 106.66 107.17 1,200,961 -4.79(-4.28%)
Jul 13, 2023 108.12 112.26 107.89 111.95 1,250,378 +4.95(+4.62%)
Jul 12, 2023 108.20 108.44 106.14 107.01 1,473,204 +0.54(+0.51%)
Jul 11, 2023 106.64 107.41 105.11 106.47 837,718 -0.51(-0.47%)
Jul 10, 2023 105.53 107.24 105.24 106.98 1,033,841 +1.60(+1.52%)
Jul 07, 2023 105.86 107.57 105.30 105.37 882,576 -0.48(-0.45%)
Jul 06, 2023 104.25 105.95 103.02 105.85 1,294,343 -0.97(-0.90%)
Jul 05, 2023 109.47 109.48 106.48 106.82 1,621,299 -2.73(-2.49%)
Jul 03, 2023 110.97 111.03 108.50 109.55 758,788 -0.79(-0.71%)
Jun 30, 2023 109.52 111.33 109.11 110.33 1,130,003 +1.84(+1.70%)
Jun 29, 2023 108.39 109.26 107.17 108.49 824,094 +0.98(+0.91%)
Jun 28, 2023 106.78 108.55 106.54 107.51 900,886 -1.09(-1.01%)
Jun 27, 2023 104.19 108.74 103.41 108.61 1,176,102 +4.44(+4.26%)
Jun 26, 2023 104.57 106.53 104.08 104.17 956,224 +1.09(+1.05%)
Jun 23, 2023 103.54 104.33 102.55 103.08 4,506,805 -1.88(-1.79%)
Jun 22, 2023 104.18 105.90 103.48 104.97 821,663 +0.79(+0.75%)
Jun 21, 2023 106.22 106.58 103.75 104.18 1,661,801 -2.68(-2.51%)
Jun 20, 2023 106.56 107.19 104.39 106.86 1,645,568 +0.82(+0.77%)
Jun 16, 2023 109.32 109.90 105.70 106.04 3,186,207 -3.11(-2.85%)
Jun 15, 2023 110.63 109.11 109.15 1,569,819 +30.05(+37.99%)
May 08, 2023 78.29 79.22 77.41 79.10 1,420,523 +0.68(+0.86%)
May 05, 2023 75.76 78.76 75.10 78.42 2,081,711 +4.06(+5.46%)
May 04, 2023 74.33 75.60 72.64 74.36 2,060,302 -0.24(-0.32%)
May 03, 2023 74.67 76.38 74.20 74.60 1,230,387 -0.14(-0.19%)
May 02, 2023 74.30 75.11 73.53 74.74 1,506,191 +0.26(+0.35%)
May 01, 2023 73.73 75.03 73.63 74.48 1,243,965 -0.01(-0.01%)
Apr 28, 2023 73.25 74.57 73.04 74.49 1,383,559 +1.47(+2.02%)
Apr 27, 2023 72.17 73.24 70.75 73.02 1,685,424 +1.47(+2.06%)
Apr 26, 2023 69.51 71.60 69.04 71.55 1,605,874 +2.58(+3.73%)
Apr 25, 2023 71.49 71.53 68.97 68.97 1,608,782 -3.55(-4.89%)
Apr 24, 2023 72.77 73.94 72.16 72.52 1,138,724 -0.10(-0.14%)
Apr 21, 2023 73.40 74.16 72.49 72.62 980,637 -0.89(-1.22%)
Apr 20, 2023 70.45 74.25 69.94 73.52 1,742,158 +2.32(+3.25%)
Apr 19, 2023 70.07 71.29 69.74 71.20 1,527,497 -0.01(-0.01%)
Apr 18, 2023 71.48 72.05 69.68 71.21 1,587,545 -0.11(-0.15%)
Apr 17, 2023 70.55 71.42 69.87 71.32 1,592,224 -0.49(-0.68%)
Apr 14, 2023 72.55 73.38 70.70 71.81 1,152,424 -0.63(-0.86%)
Apr 13, 2023 71.74 73.03 71.43 72.43 1,345,810 +0.76(+1.05%)
Apr 12, 2023 76.87 77.00 71.62 71.68 1,644,432 -4.37(-5.75%)
Apr 11, 2023 76.36 76.88 75.62 76.05 1,388,414 +0.28(+0.37%)
Apr 10, 2023 73.18 75.84 72.84 75.77 1,332,134 +1.37(+1.84%)
Apr 06, 2023 74.65 74.65 73.12 74.40 845,511 -0.98(-1.31%)
Apr 05, 2023 75.17 75.89 74.03 75.38 1,278,899 -1.13(-1.48%)
Apr 04, 2023 78.37 78.38 75.78 76.52 1,307,858 -1.73(-2.21%)
Apr 03, 2023 79.77 80.05 76.64 78.25 1,897,577 -3.29(-4.04%)
Mar 31, 2023 80.79 82.59 80.61 81.54 1,274,380 +0.36(+0.44%)
Mar 30, 2023 81.80 82.16 80.68 81.18 1,399,894 +0.98(+1.23%)
Mar 29, 2023 77.33 81.42 76.90 80.20 2,510,816 +4.62(+6.12%)
Mar 28, 2023 77.86 78.40 74.78 75.57 1,797,776 -2.29(-2.94%)
Mar 27, 2023 78.46 79.70 77.70 77.86 1,225,866 +0.27(+0.35%)
Mar 24, 2023 79.88 80.46 76.94 77.59 1,250,073 -3.44(-4.25%)
Mar 23, 2023 80.48 83.32 79.39 81.03 1,787,359 +2.31(+2.93%)
Mar 22, 2023 80.86 82.70 78.64 78.73 1,258,142 -2.38(-2.93%)
Mar 21, 2023 83.11 83.68 80.47 81.10 1,087,921 -1.20(-1.46%)
Mar 20, 2023 81.78 82.79 81.32 82.31 1,151,893 +1.11(+1.37%)
Mar 17, 2023 83.62 83.88 80.83 81.19 1,417,254 -2.43(-2.90%)
Mar 16, 2023 79.64 84.28 79.05 83.62 1,132,709 +3.41(+4.25%)
Mar 15, 2023 79.96 80.43 78.05 80.21 1,427,041 -1.77(-2.16%)
Mar 14, 2023 81.54 82.60 80.35 81.98 1,211,523 +2.80(+3.54%)
Mar 13, 2023 76.93 80.19 75.50 79.17 1,665,344 +0.46(+0.58%)
Mar 10, 2023 82.29 82.51 77.95 78.72 1,360,554 -3.35(-4.08%)
Mar 09, 2023 85.19 86.60 81.94 82.07 1,054,060 -3.33(-3.90%)
Mar 08, 2023 82.18 85.58 81.84 85.40 1,264,636 +3.53(+4.31%)
Mar 07, 2023 84.00 84.35 81.63 81.87 1,035,441 -2.35(-2.79%)
Mar 06, 2023 86.80 87.83 83.81 84.21 1,190,561 -2.62(-3.02%)
Mar 03, 2023 85.40 87.03 84.07 86.84 1,261,486 +2.25(+2.66%)
Mar 02, 2023 83.06 85.03 81.66 84.59 1,060,804 +0.05(+0.06%)
Mar 01, 2023 84.37 85.91 84.09 84.54 1,226,425 -0.20(-0.23%)
Feb 28, 2023 83.04 86.38 82.95 84.74 1,611,225 +1.16(+1.39%)
Feb 27, 2023 84.54 84.71 83.21 83.58 1,552,810 +1.18(+1.44%)
Feb 24, 2023 83.20 83.60 81.44 82.39 1,931,691 -3.01(-3.53%)
Feb 23, 2023 84.54 86.05 82.37 85.41 2,192,508 +3.48(+4.25%)
Feb 22, 2023 80.27 83.07 80.27 81.93 1,814,863 +1.67(+2.08%)
Feb 21, 2023 84.53 84.53 80.12 80.26 2,213,090 -4.73(-5.57%)
Feb 17, 2023 86.53 86.85 82.97 84.99 2,889,595 -1.54(-1.78%)
Feb 16, 2023 84.71 87.68 83.78 86.53 3,195,751 -0.01(-0.01%)
Feb 15, 2023 83.92 86.91 82.63 86.54 2,598,532 +1.89(+2.23%)
Feb 14, 2023 81.97 87.20 79.85 84.65 3,535,015 +0.20(+0.24%)
Feb 13, 2023 83.69 85.84 82.29 84.45 2,236,951 +1.17(+1.41%)
Feb 10, 2023 82.93 83.58 82.01 83.28 2,033,739 -0.95(-1.13%)
Feb 09, 2023 84.80 86.21 83.50 84.23 2,299,295 +1.28(+1.55%)
Feb 08, 2023 84.76 85.30 82.83 82.95 1,315,699 -1.81(-2.13%)
Feb 07, 2023 81.58 85.19 80.80 84.76 1,600,489 +3.09(+3.79%)
Feb 06, 2023 82.37 83.35 81.37 81.67 1,095,930 -2.43(-2.88%)
Feb 03, 2023 84.91 87.24 83.78 84.09 1,607,634 -3.33(-3.81%)
Feb 02, 2023 86.50 88.98 86.09 87.43 2,833,917 +2.84(+3.36%)
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.