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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 130.43 132.04 129.88 131.55 1,447,841 +2.17(+1.68%)
May 09, 2024 129.98 130.40 129.10 129.38 1,234,155 -0.63(-0.48%)
May 08, 2024 130.63 131.78 128.38 130.01 1,538,181 -2.69(-2.03%)
May 07, 2024 134.59 135.41 132.60 132.70 1,110,911 -1.20(-0.90%)
May 06, 2024 132.98 134.13 132.54 133.90 1,314,732 +2.10(+1.59%)
May 03, 2024 131.13 134.60 131.13 131.80 1,600,512 +5.20(+4.11%)
May 02, 2024 126.65 127.19 123.79 126.60 1,320,896 +3.29(+2.67%)
May 01, 2024 127.52 129.84 122.04 123.31 2,963,305 -9.61(-7.23%)
Apr 30, 2024 135.95 138.69 132.87 132.92 2,326,111 -3.04(-2.24%)
Apr 29, 2024 131.44 136.07 131.44 135.96 1,871,121 +3.46(+2.61%)
Apr 26, 2024 129.31 133.71 129.15 132.50 1,075,375 +4.06(+3.16%)
Apr 25, 2024 125.86 129.66 122.14 128.45 1,339,727 +0.70(+0.55%)
Apr 24, 2024 128.75 129.85 125.24 127.75 1,372,472 +1.67(+1.32%)
Apr 23, 2024 124.47 127.78 124.02 126.08 993,996 +2.13(+1.72%)
Apr 22, 2024 124.08 125.24 120.27 123.95 1,227,084 +1.84(+1.51%)
Apr 19, 2024 125.99 127.08 120.83 122.11 1,688,732 -4.89(-3.85%)
Apr 18, 2024 128.06 129.94 126.32 127.00 1,371,616 -2.16(-1.67%)
Apr 17, 2024 129.57 131.45 128.27 129.16 1,660,948 -1.75(-1.34%)
Apr 16, 2024 130.98 132.64 129.76 130.90 1,156,082 -0.67(-0.51%)
Apr 15, 2024 134.99 135.66 130.22 131.57 1,515,597 -1.20(-0.90%)
Apr 12, 2024 135.83 137.54 132.45 132.77 1,244,581 -6.22(-4.47%)
Apr 11, 2024 137.49 139.21 134.95 138.99 721,137 +3.04(+2.23%)
Apr 10, 2024 135.70 139.52 135.70 135.95 904,559 -3.09(-2.22%)
Apr 09, 2024 138.58 139.18 135.66 139.04 992,274 +2.23(+1.63%)
Apr 08, 2024 138.73 139.56 136.24 136.81 863,203 -1.94(-1.40%)
Apr 05, 2024 136.03 139.77 135.09 138.75 941,484 +3.57(+2.64%)
Apr 04, 2024 142.16 143.71 134.57 135.18 1,751,781 -5.13(-3.65%)
Apr 03, 2024 136.88 141.70 136.88 140.31 665,574 +2.09(+1.51%)
Apr 02, 2024 138.51 139.30 136.34 138.22 1,232,933 -2.30(-1.64%)
Apr 01, 2024 139.66 141.83 139.04 140.52 1,132,403 +0.08(+0.06%)
Mar 28, 2024 140.38 141.36 139.64 140.44 896,045 -0.45(-0.32%)
Mar 27, 2024 141.18 141.54 139.04 140.89 1,330,508 +0.69(+0.49%)
Mar 26, 2024 142.15 142.91 139.80 140.20 1,297,411 -1.64(-1.16%)
Mar 25, 2024 138.45 142.84 138.01 141.84 935,804 +1.18(+0.84%)
Mar 22, 2024 139.93 141.29 138.31 140.66 703,128 +0.15(+0.11%)
Mar 21, 2024 140.31 143.38 140.27 140.51 1,685,966 +3.77(+2.76%)
Mar 20, 2024 133.46 137.63 132.69 136.74 1,342,971 +3.36(+2.52%)
Mar 19, 2024 133.14 134.46 131.57 133.38 1,488,130 -1.58(-1.17%)
Mar 18, 2024 137.54 138.92 134.81 134.96 1,810,860 -0.94(-0.69%)
Mar 15, 2024 135.64 138.63 135.32 135.90 2,509,893 -1.56(-1.13%)
Mar 14, 2024 139.66 139.87 135.85 137.46 1,216,600 -2.06(-1.48%)
Mar 13, 2024 139.69 141.24 138.54 139.52 1,146,744 -2.41(-1.70%)
Mar 12, 2024 140.30 142.50 138.35 141.93 1,260,361 +2.66(+1.91%)
Mar 11, 2024 138.30 139.86 136.35 139.27 1,289,550 -0.64(-0.46%)
Mar 08, 2024 145.60 146.80 139.73 139.91 1,914,096 -5.36(-3.69%)
Mar 07, 2024 140.15 146.22 139.96 145.26 2,453,065 +6.16(+4.43%)
Mar 06, 2024 137.92 140.19 136.61 139.10 1,499,732 +3.57(+2.63%)
Mar 05, 2024 137.35 139.22 133.31 135.53 1,288,431 -4.69(-3.34%)
Mar 04, 2024 139.74 141.79 138.26 140.22 1,257,337 +1.76(+1.27%)
Mar 01, 2024 135.65 139.42 133.63 138.46 2,084,679 +4.20(+3.13%)
Feb 29, 2024 133.33 134.96 132.57 134.26 1,565,235 +2.74(+2.08%)
Feb 28, 2024 130.23 132.93 129.75 131.52 721,988 -0.27(-0.20%)
Feb 27, 2024 133.35 133.73 131.01 131.79 776,277 -0.62(-0.47%)
Feb 26, 2024 133.60 134.29 132.28 132.41 1,000,018 -0.03(-0.02%)
Feb 23, 2024 135.21 135.80 131.21 132.44 1,589,886 -2.64(-1.95%)
Feb 22, 2024 137.46 137.66 134.73 135.08 2,250,654 +0.84(+0.63%)
Feb 21, 2024 133.11 134.25 131.82 134.24 1,443,655 -1.18(-0.87%)
Feb 20, 2024 133.64 136.50 132.01 135.42 2,815,183 -1.29(-0.94%)
Feb 16, 2024 135.65 140.00 134.99 136.71 2,417,703 +1.16(+0.86%)
Feb 15, 2024 134.39 136.12 131.53 135.55 2,003,826 +4.48(+3.41%)
Feb 14, 2024 129.90 134.50 128.25 131.07 3,511,514 +7.08(+5.71%)
Feb 13, 2024 119.91 125.10 118.91 124.00 1,992,451 -2.03(-1.61%)
Feb 12, 2024 126.48 128.47 125.58 126.03 1,152,350 -0.81(-0.64%)
Feb 09, 2024 126.16 126.98 124.87 126.84 1,652,523 +2.18(+1.75%)
Feb 08, 2024 119.79 124.99 119.34 124.66 1,537,519 +4.87(+4.06%)
Feb 07, 2024 119.37 120.37 117.37 119.79 958,089 +1.31(+1.10%)
Feb 06, 2024 119.62 119.71 116.39 118.48 799,089 -1.04(-0.87%)
Feb 05, 2024 119.00 120.09 116.73 119.52 777,730 +0.17(+0.14%)
Feb 02, 2024 117.31 119.65 116.68 119.35 1,095,450 +1.45(+1.23%)
Feb 01, 2024 119.09 119.15 115.55 117.90 1,214,574 +0.29(+0.25%)
Jan 31, 2024 119.80 120.89 116.98 117.61 2,167,809 -4.26(-3.49%)
Jan 30, 2024 121.62 122.68 120.73 121.87 1,295,338 -0.93(-0.76%)
Jan 29, 2024 120.78 122.92 120.04 122.80 1,086,179 +2.60(+2.16%)
Jan 26, 2024 121.19 122.20 118.58 120.20 1,838,918 -3.04(-2.46%)
Jan 25, 2024 125.67 126.29 122.23 123.24 1,878,486 +0.24(+0.20%)
Jan 24, 2024 124.64 125.42 122.21 123.00 1,237,849 -0.10(-0.08%)
Jan 23, 2024 120.81 123.32 119.31 123.10 763,690 +2.42(+2.00%)
Jan 22, 2024 121.16 122.48 120.01 120.68 901,392 +0.53(+0.44%)
Jan 19, 2024 116.98 120.40 115.94 120.15 1,666,199 +4.31(+3.72%)
Jan 18, 2024 114.61 116.09 112.72 115.84 1,563,870 +4.39(+3.94%)
Jan 17, 2024 110.68 111.74 109.15 111.45 1,392,113 -1.11(-0.99%)
Jan 16, 2024 110.88 112.86 109.86 112.56 842,425 +0.94(+0.84%)
Jan 12, 2024 111.68 113.09 110.48 111.62 570,141 -0.28(-0.25%)
Jan 11, 2024 112.16 113.41 109.69 111.90 906,346 -0.87(-0.77%)
Jan 10, 2024 113.00 113.22 111.07 112.77 725,152 +0.33(+0.29%)
Jan 09, 2024 111.41 113.48 110.95 112.44 735,764 -0.26(-0.23%)
Jan 08, 2024 110.23 113.22 110.23 112.69 1,317,656 +2.93(+2.67%)
Jan 05, 2024 109.15 111.12 108.73 109.76 1,171,889 +0.89(+0.82%)
Jan 04, 2024 108.66 110.80 108.20 108.87 1,725,537 -1.12(-1.02%)
Jan 03, 2024 111.35 111.94 109.50 109.99 1,493,400 -3.87(-3.40%)
Jan 02, 2024 117.09 117.09 112.80 113.86 1,746,724 -5.77(-4.82%)
Dec 29, 2023 120.58 121.80 119.38 119.64 813,078 -1.61(-1.33%)
Dec 28, 2023 121.50 121.78 120.41 121.24 913,974 -0.17(-0.14%)
Dec 27, 2023 121.72 122.35 120.55 121.41 865,630 +0.13(+0.11%)
Dec 26, 2023 120.88 122.39 120.00 121.28 1,047,599 +1.46(+1.22%)
Dec 22, 2023 120.30 121.81 118.31 119.82 775,542 +0.38(+0.32%)
Dec 21, 2023 117.95 120.18 117.48 119.44 1,207,712 +4.02(+3.49%)
Dec 20, 2023 118.26 120.01 115.31 115.42 1,248,527 -3.62(-3.05%)
Dec 19, 2023 119.31 119.71 118.04 119.05 996,543 +0.26(+0.22%)
Dec 18, 2023 118.20 119.25 116.87 118.79 1,574,743 +0.62(+0.52%)
Dec 15, 2023 119.31 119.63 117.67 118.17 3,078,176 -0.90(-0.75%)
Dec 14, 2023 114.48 119.47 114.10 119.06 2,586,370 +5.82(+5.14%)
Dec 13, 2023 109.57 114.33 109.57 113.24 1,179,435 +3.23(+2.94%)
Dec 12, 2023 109.64 110.87 108.67 110.01 833,815 +0.12(+0.11%)
Dec 11, 2023 107.38 110.11 107.04 109.89 1,700,286 +3.07(+2.87%)
Dec 08, 2023 105.62 107.80 105.45 106.82 1,665,282 +0.79(+0.74%)
Dec 07, 2023 105.46 107.20 104.39 106.04 1,135,339 +1.19(+1.13%)
Dec 06, 2023 106.42 107.33 104.74 104.85 880,544 +0.10(+0.10%)
Dec 05, 2023 106.03 106.03 103.91 104.75 727,161 -1.97(-1.84%)
Dec 04, 2023 106.44 106.83 103.86 106.72 1,430,933 -1.42(-1.31%)
Dec 01, 2023 103.33 108.26 102.38 108.13 1,910,826 +3.89(+3.74%)
Nov 30, 2023 105.02 105.09 103.15 104.24 1,103,605 -0.17(-0.16%)
Nov 29, 2023 105.09 106.64 104.13 104.41 1,018,596 +0.92(+0.89%)
Nov 28, 2023 103.83 105.08 102.68 103.49 1,020,519 -1.09(-1.04%)
Nov 27, 2023 103.19 105.27 102.37 104.58 897,446 +0.87(+0.84%)
Nov 24, 2023 102.70 104.46 102.69 103.71 494,625 +0.68(+0.66%)
Nov 22, 2023 103.52 104.47 102.61 103.03 800,929 +0.81(+0.79%)
Nov 21, 2023 104.08 104.94 101.80 102.22 1,002,779 -2.89(-2.74%)
Nov 20, 2023 102.51 105.59 102.27 105.11 1,272,320 +2.41(+2.34%)
Nov 17, 2023 102.80 103.38 101.78 102.70 1,289,637 -0.27(-0.26%)
Nov 16, 2023 102.31 103.49 101.46 102.97 2,261,431 +0.29(+0.28%)
Nov 15, 2023 100.80 103.18 100.08 102.68 1,981,654 +2.28(+2.27%)
Nov 14, 2023 97.26 101.04 97.02 100.40 2,054,986 +6.54(+6.97%)
Nov 13, 2023 94.76 94.78 92.97 93.86 861,457 -1.51(-1.58%)
Nov 10, 2023 91.46 95.78 90.51 95.37 1,819,528 +4.90(+5.42%)
Nov 09, 2023 92.33 93.58 90.10 90.47 1,599,059 -1.37(-1.49%)
Nov 08, 2023 90.93 91.88 90.14 91.84 1,084,725 +0.61(+0.67%)
Nov 07, 2023 90.96 91.99 90.58 91.23 705,541 +0.35(+0.38%)
Nov 06, 2023 92.54 92.72 88.95 90.88 1,299,930 -1.24(-1.34%)
Nov 03, 2023 85.35 92.20 85.35 92.12 1,907,424 +6.54(+7.64%)
Nov 02, 2023 85.35 87.72 83.99 85.58 2,658,431 -3.11(-3.50%)
Nov 01, 2023 87.66 88.77 86.23 88.68 1,919,284 +0.78(+0.89%)
Oct 31, 2023 87.53 88.46 86.37 87.90 1,504,889 +0.50(+0.57%)
Oct 30, 2023 87.76 88.42 85.99 87.40 1,300,216 -0.18(-0.21%)
Oct 27, 2023 87.67 88.31 86.60 87.58 994,116 +0.29(+0.33%)
Oct 26, 2023 86.92 89.15 86.52 87.29 1,186,491 +0.86(+0.99%)
Oct 25, 2023 89.34 89.61 85.76 86.44 2,168,214 -4.51(-4.96%)
Oct 24, 2023 90.21 91.24 89.32 90.94 904,033 +1.76(+1.97%)
Oct 23, 2023 89.89 91.06 89.13 89.19 1,150,650 -1.27(-1.40%)
Oct 20, 2023 91.64 93.17 89.53 90.46 1,110,414 -1.17(-1.27%)
Oct 19, 2023 95.93 95.93 91.30 91.62 1,837,797 -3.19(-3.37%)
Oct 18, 2023 94.84 95.98 94.42 94.81 1,141,943 -1.91(-1.98%)
Oct 17, 2023 95.38 97.59 94.21 96.73 889,118 -0.46(-0.47%)
Oct 16, 2023 95.58 97.95 95.12 97.19 1,062,032 +2.00(+2.11%)
Oct 13, 2023 97.96 98.40 94.80 95.18 1,137,411 -2.53(-2.59%)
Oct 12, 2023 97.53 99.49 96.82 97.72 1,154,256 +0.37(+0.38%)
Oct 11, 2023 97.65 98.05 96.12 97.35 723,862 +0.52(+0.54%)
Oct 10, 2023 95.83 97.79 95.17 96.83 979,212 +1.55(+1.62%)
Oct 09, 2023 92.75 95.79 92.04 95.28 827,067 +0.68(+0.72%)
Oct 06, 2023 92.27 95.22 91.93 94.60 1,126,056 +1.69(+1.82%)
Oct 05, 2023 94.49 95.09 92.75 92.91 1,643,525 -1.82(-1.92%)
Oct 04, 2023 91.31 94.97 91.14 94.72 1,643,710 +4.20(+4.64%)
Oct 03, 2023 91.71 92.79 89.28 90.53 1,647,687 -2.61(-2.81%)
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.