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 (%)
Mar 28, 2024	140.48	141.46	139.74	140.54	895,387	-0.45(-0.32%)
Mar 27, 2024	141.28	141.64	139.14	140.99	1,329,531	+0.69(+0.49%)
Mar 26, 2024	142.25	143.02	139.90	140.30	1,296,458	-1.64(-1.16%)
Mar 25, 2024	138.55	142.95	138.11	141.94	935,117	+1.18(+0.84%)
Mar 22, 2024	140.03	141.39	138.41	140.76	702,612	+0.15(+0.11%)
Mar 21, 2024	140.41	143.49	140.37	140.61	1,684,727	+3.77(+2.76%)
Mar 20, 2024	133.56	137.73	132.79	136.84	1,341,984	+3.36(+2.52%)
Mar 19, 2024	133.24	134.56	131.67	133.48	1,487,037	-1.58(-1.17%)
Mar 18, 2024	137.64	139.02	134.91	135.06	1,809,529	-0.94(-0.69%)
Mar 15, 2024	135.74	138.73	135.42	136.00	2,508,049	-1.56(-1.13%)
Mar 14, 2024	139.76	139.97	135.95	137.56	1,215,706	-2.06(-1.48%)
Mar 13, 2024	139.79	141.34	138.64	139.62	1,145,902	-2.41(-1.70%)
Mar 12, 2024	140.40	142.61	138.45	142.03	1,259,435	+2.66(+1.91%)
Mar 11, 2024	138.40	139.96	136.45	139.37	1,288,603	-0.64(-0.46%)
Mar 08, 2024	145.71	146.91	139.83	140.01	1,912,690	-5.36(-3.69%)
Mar 07, 2024	140.25	146.33	140.06	145.37	2,451,262	+6.17(+4.43%)
Mar 06, 2024	138.02	140.29	136.71	139.20	1,498,630	+3.57(+2.63%)
Mar 05, 2024	137.45	139.32	133.41	135.63	1,287,484	-4.69(-3.34%)
Mar 04, 2024	139.84	141.89	138.36	140.32	1,256,413	+1.76(+1.27%)

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.