Indicators

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	129.41	133.81	129.24	132.60	1,074,585	+4.06(+3.16%)
Apr 25, 2024	125.95	129.76	122.23	128.54	1,338,743	+0.70(+0.55%)
Apr 24, 2024	128.84	129.95	125.33	127.84	1,371,464	+1.67(+1.32%)
Apr 23, 2024	124.56	127.88	124.11	126.17	993,266	+2.13(+1.72%)
Apr 22, 2024	124.17	125.33	120.36	124.04	1,226,183	+1.84(+1.51%)
Apr 19, 2024	126.08	127.17	120.92	122.20	1,687,491	-4.89(-3.85%)
Apr 18, 2024	128.15	130.04	126.41	127.09	1,370,608	-2.16(-1.67%)
Apr 17, 2024	129.67	131.55	128.36	129.25	1,659,728	-1.75(-1.34%)
Apr 16, 2024	131.08	132.74	129.86	131.00	1,155,233	-0.67(-0.51%)
Apr 15, 2024	135.09	135.76	130.32	131.67	1,514,483	-1.20(-0.90%)
Apr 12, 2024	135.93	137.64	132.55	132.87	1,243,667	-6.22(-4.47%)
Apr 11, 2024	137.59	139.31	135.05	139.09	720,607	+3.04(+2.23%)
Apr 10, 2024	135.80	139.62	135.80	136.05	903,895	-3.09(-2.22%)
Apr 09, 2024	138.68	139.28	135.76	139.14	991,545	+2.23(+1.63%)
Apr 08, 2024	138.83	139.66	136.34	136.91	862,569	-1.94(-1.40%)
Apr 05, 2024	136.13	139.88	135.19	138.85	940,792	+3.57(+2.64%)
Apr 04, 2024	142.27	143.82	134.67	135.28	1,750,494	-5.13(-3.65%)
Apr 03, 2024	136.98	141.81	136.98	140.41	665,085	+2.09(+1.51%)
Apr 02, 2024	138.61	139.40	136.44	138.32	1,232,027	-2.30(-1.64%)

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.