Indicators

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	113.99	114.08	109.94	110.64	3,488,777	-4.72(-4.09%)
Sep 19, 2024	115.29	117.19	113.28	115.36	2,581,390	+5.29(+4.81%)
Sep 18, 2024	112.71	113.70	109.71	110.07	1,488,581	-1.57(-1.41%)
Sep 17, 2024	112.23	113.24	110.48	111.64	836,666	+1.49(+1.35%)
Sep 16, 2024	109.51	110.47	108.34	110.15	1,328,403	-0.52(-0.47%)
Sep 13, 2024	109.63	111.66	108.70	110.67	1,459,319	+2.44(+2.25%)
Sep 12, 2024	111.23	111.23	107.72	108.23	1,436,666	-2.44(-2.20%)
Sep 11, 2024	108.32	111.14	105.83	110.67	2,705,409	+3.30(+3.07%)
Sep 10, 2024	105.36	107.46	103.83	107.37	1,311,785	+2.37(+2.26%)
Sep 09, 2024	108.61	108.61	104.13	105.00	2,488,837	-2.11(-1.97%)
Sep 06, 2024	109.83	110.55	106.13	107.11	3,653,570	-3.06(-2.78%)
Sep 05, 2024	107.06	110.54	106.17	110.17	2,134,901	+1.03(+0.94%)
Sep 04, 2024	107.20	110.86	106.76	109.14	1,672,767	+0.83(+0.77%)

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.