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 (%)
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%)

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.