Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	115.20	119.07	106.44	118.29	5,209,301	-4.05(-3.31%)
Jul 30, 2024	127.68	128.56	121.13	122.34	2,377,718	-5.34(-4.18%)
Jul 29, 2024	128.84	130.45	126.84	127.68	1,252,852	+1.06(+0.84%)
Jul 26, 2024	126.45	129.19	124.97	126.62	1,399,427	+3.09(+2.50%)
Jul 25, 2024	124.26	129.06	121.34	123.53	2,049,585	-1.09(-0.87%)
Jul 24, 2024	129.06	129.93	124.44	124.62	1,808,693	-6.68(-5.08%)
Jul 23, 2024	131.23	133.67	130.99	131.29	916,998	-2.12(-1.59%)
Jul 22, 2024	131.20	133.68	128.96	133.41	1,734,419	+6.20(+4.87%)
Jul 19, 2024	130.55	132.04	126.95	127.22	1,595,441	-3.06(-2.35%)
Jul 18, 2024	135.31	136.35	128.12	130.27	2,813,240	-3.43(-2.56%)
Jul 17, 2024	141.12	144.03	133.47	133.70	3,465,162	-12.66(-8.65%)
Jul 16, 2024	146.00	147.28	143.41	146.36	997,564	+1.28(+0.88%)
Jul 15, 2024	144.65	146.75	142.82	145.08	1,112,031	+0.75(+0.52%)
Jul 12, 2024	140.59	147.45	138.39	144.33	1,815,589	+3.80(+2.70%)
Jul 11, 2024	144.88	145.33	140.32	140.53	2,071,542	-3.12(-2.17%)
Jul 10, 2024	141.75	143.97	139.91	143.65	1,089,668	+3.54(+2.53%)
Jul 09, 2024	140.91	141.87	139.41	140.12	904,465	-1.29(-0.91%)
Jul 08, 2024	139.65	142.51	138.80	141.40	1,188,528	+2.41(+1.73%)
Jul 05, 2024	141.53	141.85	138.87	139.00	772,138	-1.57(-1.12%)
Jul 03, 2024	136.84	142.18	136.06	140.56	1,206,608	+4.07(+2.98%)
Jul 02, 2024	132.38	136.62	132.35	136.50	1,048,718	+3.07(+2.30%)

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.

Entegris Inc (NQ: ENTG )

Historical Prices

Sections

Services

Follow Us