Skip to main content

Entegris Inc (NQ: ENTG )

127.32 -3.06 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 130.66 132.15 127.05 127.32 1,594,138 -3.06(-2.35%)
Jul 18, 2024 135.42 136.46 128.22 130.38 2,810,943 -3.43(-2.56%)
Jul 17, 2024 141.23 144.15 133.58 133.81 3,462,332 -12.67(-8.65%)
Jul 16, 2024 146.12 147.40 143.53 146.48 996,750 +1.28(+0.88%)
Jul 15, 2024 144.77 146.87 142.94 145.20 1,111,123 +0.75(+0.52%)
Jul 12, 2024 140.70 147.57 138.50 144.45 1,814,107 +3.80(+2.70%)
Jul 11, 2024 145.00 145.45 140.44 140.65 2,069,851 -3.12(-2.17%)
Jul 10, 2024 141.87 144.09 140.02 143.77 1,088,779 +3.54(+2.52%)
Jul 09, 2024 141.03 141.99 139.52 140.23 903,727 -1.29(-0.91%)
Jul 08, 2024 139.76 142.63 138.91 141.52 1,187,558 +2.45(+1.76%)
Jul 05, 2024 141.65 141.97 138.98 139.07 771,508 -1.61(-1.14%)
Jul 03, 2024 136.95 142.30 136.17 140.68 1,205,623 +4.07(+2.98%)
Jul 02, 2024 132.49 136.73 132.46 136.61 1,047,862 +3.07(+2.30%)
Jul 01, 2024 134.48 135.23 130.30 133.54 1,346,987 -1.86(-1.37%)
Jun 28, 2024 135.31 138.02 133.12 135.40 5,715,365 +0.92(+0.68%)
Jun 27, 2024 131.10 135.42 131.10 134.48 1,100,205 +1.25(+0.94%)
Jun 26, 2024 134.41 135.00 131.53 133.23 904,169 -1.31(-0.97%)
Jun 25, 2024 131.89 134.88 129.64 134.54 1,247,502 +3.23(+2.46%)
Jun 24, 2024 132.06 134.30 131.29 131.31 1,229,926 -2.24(-1.68%)
Jun 21, 2024 133.27 134.03 130.79 133.55 1,694,842 +0.22(+0.17%)
Jun 20, 2024 137.20 137.43 132.42 133.33 1,194,676 -4.40(-3.19%)
Jun 18, 2024 135.30 139.69 134.63 137.73 1,340,289 +2.12(+1.56%)
Jun 17, 2024 133.93 136.30 132.68 135.61 1,116,676 +1.71(+1.28%)
Jun 14, 2024 135.18 136.28 132.83 133.90 1,079,542 -3.43(-2.50%)
Jun 13, 2024 136.17 138.27 135.26 137.33 1,137,413 -0.42(-0.30%)
Jun 12, 2024 135.24 139.81 133.60 137.75 1,421,557 +6.47(+4.93%)
Jun 11, 2024 131.38 131.61 129.16 131.28 976,958 -1.15(-0.87%)
Jun 10, 2024 128.55 133.05 127.60 132.43 1,164,679 +2.35(+1.81%)
Jun 07, 2024 129.94 131.28 128.13 130.08 832,533 -0.75(-0.57%)
Jun 06, 2024 131.41 132.75 129.17 130.83 1,406,029 -1.47(-1.11%)
Jun 05, 2024 128.63 132.76 127.91 132.30 1,410,161 +5.91(+4.68%)
Jun 04, 2024 125.06 127.41 124.65 126.39 1,382,405 +0.30(+0.24%)
Jun 03, 2024 129.05 129.15 123.62 126.09 959,116 -0.26(-0.21%)
May 31, 2024 130.19 131.15 122.98 126.35 2,641,244 -3.79(-2.91%)
May 30, 2024 129.07 131.02 129.00 130.14 944,130 +1.22(+0.95%)
May 29, 2024 128.26 130.47 128.26 128.92 1,307,903 -2.49(-1.89%)
May 28, 2024 133.75 133.80 130.87 131.41 1,573,000 -0.88(-0.67%)
May 24, 2024 129.66 132.71 128.11 132.29 1,048,750 +3.94(+3.07%)
May 23, 2024 133.50 134.62 127.31 128.35 1,715,617 -2.66(-2.03%)
May 22, 2024 131.93 132.65 130.25 131.01 1,282,440 +0.42(+0.32%)
May 21, 2024 128.72 132.60 128.72 130.59 805,106 -2.27(-1.71%)
May 20, 2024 129.78 133.55 129.78 132.86 1,200,933 +3.36(+2.59%)
May 17, 2024 131.79 131.85 128.38 129.50 758,254 -1.07(-0.82%)
May 16, 2024 133.84 133.98 130.29 130.57 1,197,103 -3.39(-2.53%)
May 15, 2024 131.92 135.19 130.32 133.96 1,287,598 +3.74(+2.87%)
May 14, 2024 128.53 130.57 128.31 130.22 1,083,374 +1.43(+1.11%)
May 13, 2024 131.78 131.78 128.77 128.79 914,261 -2.76(-2.10%)
May 10, 2024 130.43 132.04 129.88 131.55 1,447,841 +2.17(+1.68%)
May 09, 2024 129.98 130.40 129.10 129.38 1,234,155 -0.63(-0.48%)
May 08, 2024 130.63 131.78 128.38 130.01 1,538,181 -2.69(-2.03%)
May 07, 2024 134.59 135.41 132.60 132.70 1,110,911 -1.20(-0.90%)
May 06, 2024 132.98 134.13 132.54 133.90 1,314,732 +2.10(+1.59%)
May 03, 2024 131.13 134.60 131.13 131.80 1,600,512 +5.20(+4.11%)
May 02, 2024 126.65 127.19 123.79 126.60 1,320,896 +3.29(+2.67%)
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.