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

Entegris Inc (NQ: ENTG )

111.55 -0.03 (-0.03%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 2024 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 (%)
Nov 30, 2022 72.10 76.84 70.83 76.75 2,109,439 +4.87(+6.77%)
Nov 29, 2022 71.99 72.61 71.01 71.88 1,704,558 +0.14(+0.19%)
Nov 28, 2022 73.13 73.91 71.02 71.74 2,516,053 -3.52(-4.67%)
Nov 25, 2022 74.06 75.86 73.83 75.26 805,676 +0.58(+0.77%)
Nov 23, 2022 73.00 75.27 72.91 74.68 825,384 +1.86(+2.55%)
Nov 22, 2022 71.10 72.84 70.57 72.82 1,284,454 +2.30(+3.27%)
Nov 21, 2022 71.55 72.35 70.00 70.52 1,053,597 -2.30(-3.16%)
Nov 18, 2022 73.59 73.71 70.63 72.82 1,318,279 +1.69(+2.37%)
Nov 17, 2022 69.97 71.54 69.38 71.14 1,586,833 -1.18(-1.63%)
Nov 16, 2022 76.35 76.85 72.18 72.32 1,650,459 -7.41(-9.29%)
Nov 15, 2022 78.51 81.05 77.75 79.73 2,153,661 +4.99(+6.68%)
Nov 14, 2022 75.22 75.68 73.53 74.73 2,158,274 -1.28(-1.69%)
Nov 11, 2022 74.36 77.10 73.43 76.01 1,995,697 +1.82(+2.45%)
Nov 10, 2022 69.00 74.43 67.98 74.20 3,204,580 +9.81(+15.24%)
Nov 09, 2022 66.64 66.64 64.29 64.38 1,992,677 -3.39(-5.00%)
Nov 08, 2022 67.67 69.09 66.54 67.77 1,941,107 +2.04(+3.10%)
Nov 07, 2022 64.55 66.25 63.40 65.73 1,849,545 +2.24(+3.53%)
Nov 04, 2022 64.74 65.17 61.32 63.49 2,602,165 +0.47(+0.74%)
Nov 03, 2022 62.42 63.42 61.44 63.02 3,631,376 -0.04(-0.06%)
Nov 02, 2022 74.47 62.01 63.06 9,715,552 -16.73(-20.97%)
Nov 01, 2022 80.92 81.23 79.14 79.80 1,735,913 +1.11(+1.41%)
Oct 31, 2022 79.54 79.79 78.49 78.68 1,673,321 -1.54(-1.92%)
Oct 28, 2022 78.09 81.33 77.53 80.22 1,394,729 +2.07(+2.65%)
Oct 27, 2022 80.24 81.51 78.10 78.15 1,127,649 -1.46(-1.83%)
Oct 26, 2022 77.57 81.74 76.84 79.61 1,379,354 +0.53(+0.66%)
Oct 25, 2022 77.32 80.41 77.11 79.08 1,163,945 +2.47(+3.22%)
Oct 24, 2022 76.44 76.84 74.30 76.61 1,068,210 -0.03(-0.04%)
Oct 21, 2022 74.75 76.73 74.19 76.64 1,217,604 +1.36(+1.80%)
Oct 20, 2022 76.70 78.08 74.45 75.28 1,186,409 -0.59(-0.77%)
Oct 19, 2022 75.33 76.47 74.51 75.87 866,449 -0.13(-0.17%)
Oct 18, 2022 77.79 78.29 74.37 76.00 1,256,792 +1.15(+1.54%)
Oct 17, 2022 75.55 76.73 74.51 74.85 1,284,747 +1.67(+2.28%)
Oct 14, 2022 79.03 79.16 73.11 73.18 1,692,401 -4.64(-5.96%)
Oct 13, 2022 70.92 79.73 70.40 77.82 1,723,414 +2.25(+2.98%)
Oct 12, 2022 76.61 77.34 74.93 75.57 1,194,989 -1.52(-1.97%)
Oct 11, 2022 78.64 79.26 75.76 77.09 2,677,034 -2.64(-3.31%)
Oct 10, 2022 81.75 81.80 78.53 79.72 1,897,499 -1.74(-2.13%)
Oct 07, 2022 84.91 85.10 81.00 81.46 1,634,743 -6.00(-6.86%)
Oct 06, 2022 89.27 91.00 87.41 87.46 1,159,149 -2.11(-2.36%)
Oct 05, 2022 88.42 90.45 85.89 89.57 1,139,217 +0.61(+0.69%)
Oct 04, 2022 88.59 90.12 87.95 88.96 1,796,223 +3.17(+3.70%)
Oct 03, 2022 83.25 86.99 82.68 85.78 2,153,612 +3.45(+4.19%)
Sep 30, 2022 85.41 85.52 81.82 82.33 2,212,162 -4.79(-5.50%)
Sep 29, 2022 86.28 87.98 86.28 87.12 2,868,295 -1.28(-1.45%)
Sep 28, 2022 83.28 88.94 82.85 88.40 2,999,490 +4.27(+5.08%)
Sep 27, 2022 85.28 86.49 82.64 84.13 1,192,400 +0.67(+0.81%)
Sep 26, 2022 86.69 88.12 83.43 83.45 1,879,629 -3.05(-3.53%)
Sep 23, 2022 85.62 86.66 83.33 86.51 2,612,146 +0.14(+0.16%)
Sep 22, 2022 90.25 90.25 85.61 86.37 2,033,003 -4.31(-4.76%)
Sep 21, 2022 92.00 95.19 90.63 90.68 967,731 -0.68(-0.75%)
Sep 20, 2022 92.77 93.22 90.64 91.37 734,938 -2.18(-2.33%)
Sep 19, 2022 90.54 93.74 90.54 93.55 835,608 +1.52(+1.65%)
Sep 16, 2022 90.65 92.81 89.95 92.03 1,601,915 -0.37(-0.40%)
Sep 15, 2022 93.72 94.64 91.32 92.40 1,059,539 -1.96(-2.08%)
Sep 14, 2022 94.97 95.77 93.07 94.36 999,338 -0.24(-0.25%)
Sep 13, 2022 97.32 98.25 94.39 94.60 1,610,459 -7.38(-7.24%)
Sep 12, 2022 102.45 102.45 100.54 101.98 1,192,362 -0.48(-0.46%)
Sep 09, 2022 101.08 103.46 101.08 102.45 1,019,486 +2.68(+2.68%)
Sep 08, 2022 95.19 99.84 94.74 99.78 1,370,891 +3.67(+3.82%)
Sep 07, 2022 92.10 96.48 92.10 96.11 1,242,805 +3.80(+4.11%)
Sep 06, 2022 91.59 93.35 90.27 92.31 1,341,614 +0.99(+1.09%)
Sep 02, 2022 93.22 94.11 90.40 91.32 962,164 -0.58(-0.63%)
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.