Skip to main content

Entegris Inc (NQ: ENTG )

88.82 -2.73 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 90.73 91.02 88.08 88.82 1,627,315 -2.73(-2.98%)
Sep 25, 2023 90.72 91.63 90.89 91.55 739,487 +0.51(+0.56%)
Sep 22, 2023 90.97 92.38 90.43 91.04 1,239,045 +1.03(+1.14%)
Sep 21, 2023 89.72 91.78 89.34 90.01 1,429,668 -0.71(-0.78%)
Sep 20, 2023 92.71 93.17 90.66 90.72 747,319 -1.23(-1.34%)
Sep 19, 2023 92.80 92.82 91.62 91.95 1,305,852 -0.85(-0.92%)
Sep 18, 2023 91.75 93.49 91.57 92.80 896,445 +0.80(+0.87%)
Sep 15, 2023 93.65 93.95 90.84 92.00 2,214,027 -2.59(-2.74%)
Sep 14, 2023 95.84 96.23 94.44 94.59 800,974 -0.24(-0.25%)
Sep 13, 2023 94.22 96.15 93.85 94.83 889,087 +0.61(+0.65%)
Sep 12, 2023 94.42 96.24 94.22 94.22 529,702 -1.29(-1.35%)
Sep 11, 2023 97.62 97.78 94.33 95.51 690,570 -0.62(-0.64%)
Sep 08, 2023 96.80 97.44 95.57 96.13 750,242 -0.91(-0.94%)
Sep 07, 2023 97.33 97.78 95.09 97.04 1,507,977 -2.64(-2.65%)
Sep 06, 2023 100.54 102.18 98.96 99.68 895,291 -1.27(-1.26%)
Sep 05, 2023 102.14 102.40 99.72 100.95 633,430 -1.54(-1.50%)
Sep 01, 2023 102.00 102.78 101.06 102.49 839,835 +1.22(+1.20%)
Aug 31, 2023 99.87 102.16 99.72 101.27 1,305,520 +0.69(+0.69%)
Aug 30, 2023 99.97 101.17 99.08 100.58 682,677 +0.20(+0.20%)
Aug 29, 2023 96.55 101.24 96.39 100.38 872,685 +3.22(+3.31%)
Aug 28, 2023 97.15 98.15 96.03 97.16 744,446 +0.68(+0.70%)
Aug 25, 2023 95.64 97.08 94.06 96.48 1,077,372 +1.30(+1.37%)
Aug 24, 2023 100.23 100.38 95.01 95.18 1,530,680 -3.89(-3.93%)
Aug 23, 2023 96.74 99.50 96.74 99.07 843,045 +1.86(+1.91%)
Aug 22, 2023 99.29 99.48 97.00 97.21 873,346 -0.73(-0.75%)
Aug 21, 2023 94.93 98.24 94.67 97.94 1,399,000 +3.19(+3.37%)
Aug 18, 2023 92.82 95.05 92.54 94.75 1,045,382 +0.74(+0.79%)
Aug 17, 2023 94.44 95.25 93.69 94.01 1,156,812 -0.44(-0.47%)
Aug 16, 2023 95.78 96.08 94.08 94.45 766,418 -1.42(-1.48%)
Aug 15, 2023 97.94 97.94 95.71 95.87 801,789 -2.65(-2.69%)
Aug 14, 2023 95.37 98.61 95.34 98.52 1,159,357 +2.30(+2.39%)
Aug 11, 2023 98.49 99.04 95.93 96.22 1,317,436 -3.70(-3.70%)
Aug 10, 2023 101.36 102.60 99.02 99.92 1,190,007 -0.01(-0.01%)
Aug 09, 2023 101.90 102.08 99.82 99.93 1,272,137 -1.66(-1.63%)
Aug 08, 2023 101.04 101.73 99.49 101.59 1,091,271 -1.40(-1.36%)
Aug 07, 2023 102.39 103.56 101.32 102.99 1,049,712 +1.96(+1.94%)
Aug 04, 2023 102.20 102.44 100.10 101.03 1,675,298 -1.71(-1.66%)
Aug 03, 2023 103.05 103.63 100.47 102.74 1,689,743 -0.81(-0.78%)
Aug 02, 2023 105.20 106.35 103.19 103.55 1,761,056 -4.13(-3.84%)
Aug 01, 2023 108.10 108.78 107.00 107.68 1,034,740 -1.93(-1.76%)
Jul 31, 2023 108.27 110.07 108.20 109.61 910,364 +1.20(+1.11%)
Jul 28, 2023 107.67 109.05 107.55 108.41 1,020,679 +1.80(+1.69%)
Jul 27, 2023 107.38 109.24 105.59 106.61 1,383,687 +2.33(+2.23%)
Jul 26, 2023 104.55 105.60 103.33 104.28 1,083,190 -1.01(-0.96%)
Jul 25, 2023 104.82 106.73 104.82 105.29 955,581 +0.53(+0.51%)
Jul 24, 2023 104.85 105.77 104.03 104.76 631,467 +0.36(+0.34%)
Jul 21, 2023 105.25 105.72 103.58 104.41 1,555,642 +0.98(+0.95%)
Jul 20, 2023 106.18 106.18 103.16 103.43 2,392,063 -4.91(-4.54%)
Jul 19, 2023 110.88 111.25 107.92 108.34 1,059,844 -2.14(-1.94%)
Jul 18, 2023 110.93 111.10 108.88 110.48 930,305 -1.16(-1.04%)
Jul 17, 2023 108.40 112.20 108.20 111.64 1,007,087 +4.10(+3.81%)
Jul 14, 2023 111.61 111.89 107.03 107.54 1,196,756 -4.81(-4.28%)
Jul 13, 2023 108.50 112.66 108.27 112.35 1,246,000 +4.97(+4.62%)
Jul 12, 2023 108.58 108.82 106.52 107.38 1,468,046 +0.54(+0.50%)
Jul 11, 2023 107.01 107.78 105.48 106.84 834,785 -0.51(-0.47%)
Jul 10, 2023 105.90 107.62 105.61 107.35 1,030,222 +1.61(+1.52%)
Jul 07, 2023 106.23 107.95 105.67 105.74 879,486 -0.48(-0.45%)
Jul 06, 2023 104.61 106.32 103.38 106.22 1,289,811 -0.97(-0.90%)
Jul 05, 2023 109.85 109.87 106.85 107.19 1,615,622 -2.74(-2.49%)
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.