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

Entegris, Inc. - Common Stock (NQ:ENTG)

78.24 -0.29 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 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 16, 2025 78.25 78.67 77.01 78.24 2,972,689 -0.29(-0.37%)
May 15, 2025 80.64 81.77 78.30 78.53 3,284,046 -3.25(-3.97%)
May 14, 2025 83.27 84.50 81.20 81.78 2,432,587 -1.36(-1.64%)
May 13, 2025 82.33 84.56 81.77 83.14 4,035,545 +0.75(+0.91%)
May 12, 2025 82.12 83.83 80.19 82.39 7,413,519 +6.03(+7.90%)
May 09, 2025 78.12 78.92 74.85 76.36 3,241,709 -0.72(-0.93%)
May 08, 2025 80.12 81.95 76.97 77.08 7,647,557 -1.31(-1.67%)
May 07, 2025 77.88 78.46 70.92 78.39 9,248,933 -4.64(-5.59%)
May 06, 2025 82.11 84.15 81.53 83.03 3,542,796 -0.86(-1.03%)
May 05, 2025 82.14 85.01 81.92 83.89 2,197,959 +0.48(+0.58%)
May 02, 2025 81.29 84.33 81.28 83.41 2,901,384 +4.11(+5.18%)
May 01, 2025 79.99 80.85 78.34 79.30 2,141,099 +0.18(+0.23%)
Apr 30, 2025 76.27 79.42 75.43 79.12 1,824,579 +0.43(+0.55%)
Apr 29, 2025 79.28 80.13 78.39 78.69 1,631,835 -1.16(-1.45%)
Apr 28, 2025 80.60 81.11 77.44 79.85 2,290,161 -0.88(-1.09%)
Apr 25, 2025 78.74 81.65 77.32 80.73 2,811,351 +1.02(+1.28%)
Apr 24, 2025 73.50 80.05 73.30 79.71 4,460,898 +7.22(+9.96%)
Apr 23, 2025 72.97 75.25 72.13 72.49 2,680,507 +3.16(+4.56%)
Apr 22, 2025 68.68 70.15 67.84 69.33 3,033,366 +1.81(+2.68%)
Apr 21, 2025 67.06 68.01 65.72 67.52 2,740,128 -1.21(-1.76%)
Apr 17, 2025 68.33 69.59 67.44 68.73 2,973,856 +1.13(+1.67%)
Apr 16, 2025 68.74 70.66 64.66 67.60 4,028,329 -4.50(-6.24%)
Apr 15, 2025 72.55 74.25 71.67 72.10 2,023,882 -0.75(-1.03%)
Apr 14, 2025 72.80 74.57 71.03 72.85 2,813,797 +3.13(+4.49%)
Apr 11, 2025 68.89 70.10 66.02 69.72 3,570,594 +0.82(+1.19%)
Apr 10, 2025 73.83 75.18 66.53 68.90 5,862,074 -9.58(-12.21%)
Apr 09, 2025 64.18 79.40 61.95 78.48 8,433,591 +15.56(+24.73%)
Apr 08, 2025 70.16 70.41 60.97 62.92 5,459,503 -3.92(-5.86%)
Apr 07, 2025 63.32 71.00 60.75 66.84 7,218,924 +1.45(+2.22%)
Apr 04, 2025 69.67 70.72 61.27 65.39 9,577,321 -6.55(-9.10%)
Apr 03, 2025 80.93 82.10 71.80 71.94 7,347,633 -13.88(-16.17%)
Apr 02, 2025 84.71 87.91 83.97 85.82 2,910,130 -0.38(-0.44%)
Apr 01, 2025 86.83 87.22 83.98 86.20 2,354,210 -1.28(-1.46%)
Mar 31, 2025 87.25 88.05 84.75 87.48 2,899,918 -1.26(-1.42%)
Mar 28, 2025 91.43 92.42 87.72 88.74 2,803,743 -3.80(-4.11%)
Mar 27, 2025 91.89 94.55 90.93 92.54 2,423,445 +0.10(+0.11%)
Mar 26, 2025 94.05 95.22 91.29 92.44 3,375,883 -1.78(-1.89%)
Mar 25, 2025 98.24 98.36 94.00 94.22 2,466,000 -4.10(-4.17%)
Mar 24, 2025 98.58 100.24 97.87 98.32 4,834,062 +1.97(+2.04%)
Mar 21, 2025 96.87 97.46 95.67 96.35 4,047,224 -2.70(-2.73%)
Mar 20, 2025 98.99 100.86 98.81 99.05 2,002,485 -1.32(-1.32%)
Mar 19, 2025 100.27 102.52 99.59 100.37 3,021,898 +0.22(+0.22%)
Mar 18, 2025 99.77 100.78 98.21 100.15 1,414,525 -0.65(-0.64%)
Mar 17, 2025 97.72 101.81 97.70 100.80 1,563,501 +2.43(+2.47%)
Mar 14, 2025 96.36 99.14 96.14 98.37 1,929,252 +3.95(+4.18%)
Mar 13, 2025 94.82 96.18 93.27 94.42 1,441,305 -0.89(-0.93%)
Mar 12, 2025 96.19 97.12 95.02 95.31 1,939,546 +1.46(+1.56%)
Mar 11, 2025 97.03 98.00 92.84 93.85 3,204,736 -3.74(-3.83%)
Mar 10, 2025 100.63 100.69 96.34 97.59 3,895,270 -5.34(-5.19%)
Mar 07, 2025 100.59 103.50 97.66 102.93 4,915,249 +2.66(+2.65%)
Mar 06, 2025 99.40 102.30 99.00 100.27 4,946,324 -2.11(-2.06%)
Mar 05, 2025 98.69 103.07 97.64 102.38 22,198,842 +4.03(+4.10%)
Mar 04, 2025 96.62 101.49 94.93 98.35 4,055,367 +1.73(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.