Entegris Inc (NQ: ENTG )

97.67 -3.83 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 100.25 100.99 97.61 97.67 3,821,845 -3.83(-3.77%)
Nov 14, 2024 106.65 106.73 100.93 101.50 2,743,329 -3.62(-3.44%)
Nov 13, 2024 105.35 107.05 103.84 105.12 2,821,573 -1.21(-1.14%)
Nov 12, 2024 102.75 106.81 102.70 106.33 4,969,799 +2.03(+1.95%)
Nov 11, 2024 103.93 104.38 101.89 104.30 2,200,496 -0.73(-0.70%)
Nov 08, 2024 106.21 107.50 104.46 105.03 2,077,385 -3.18(-2.94%)
Nov 07, 2024 106.94 108.43 106.04 108.21 2,184,773 +3.14(+2.99%)
Nov 06, 2024 105.25 107.69 104.17 105.07 3,388,933 +1.95(+1.89%)
Nov 05, 2024 101.01 103.18 100.25 103.12 2,788,982 +2.14(+2.12%)
Nov 04, 2024 96.49 102.82 94.92 100.98 3,278,488 -6.07(-5.67%)
Nov 01, 2024 105.15 108.14 104.77 107.05 2,099,671 +2.34(+2.23%)
Oct 31, 2024 107.50 107.50 103.13 104.71 2,590,076 -2.20(-2.06%)
Oct 30, 2024 106.00 108.50 105.97 106.91 2,113,718 -1.70(-1.57%)
Oct 29, 2024 105.90 109.01 104.93 108.61 1,378,963 +2.76(+2.60%)
Oct 28, 2024 105.71 106.67 105.02 105.85 1,894,105 +0.94(+0.90%)
Oct 25, 2024 103.76 106.11 103.76 104.91 1,735,829 +1.35(+1.30%)
Oct 24, 2024 104.23 104.55 102.69 103.56 1,465,083 +0.42(+0.41%)
Oct 23, 2024 102.78 104.03 101.14 103.14 1,404,887 +0.06(+0.06%)
Oct 22, 2024 103.41 104.17 102.26 103.08 1,548,844 -1.18(-1.13%)
Oct 21, 2024 102.46 104.31 101.88 104.26 1,687,838 +1.13(+1.09%)
Oct 18, 2024 106.04 106.04 102.89 103.14 1,742,891 -0.93(-0.89%)
Oct 17, 2024 105.08 106.95 103.17 104.06 3,743,654 +1.83(+1.79%)
Oct 16, 2024 105.43 105.48 101.82 102.24 2,422,205 -0.30(-0.29%)
Oct 15, 2024 110.35 111.74 101.85 102.54 4,206,739 -8.81(-7.91%)
Oct 14, 2024 109.47 111.70 108.91 111.35 1,703,532 +2.55(+2.34%)
Oct 11, 2024 107.49 110.67 107.49 108.80 1,191,611 +0.83(+0.77%)
Oct 10, 2024 108.40 109.60 107.50 107.97 1,330,512 -1.84(-1.67%)
Oct 09, 2024 109.21 110.50 108.49 109.81 1,362,781 -0.15(-0.14%)
Oct 08, 2024 109.82 110.89 108.40 109.96 1,251,727 -0.08(-0.07%)
Oct 07, 2024 110.47 111.42 109.00 110.04 1,413,769 -2.06(-1.84%)
Oct 04, 2024 113.08 113.80 110.55 112.10 848,406 +1.64(+1.48%)
Oct 03, 2024 110.97 112.65 109.40 110.46 1,526,819 -2.36(-2.09%)
Oct 02, 2024 109.72 113.49 108.94 112.82 1,478,024 +3.20(+2.92%)
Oct 01, 2024 113.08 113.42 108.91 109.62 1,995,090 -2.81(-2.50%)
Sep 30, 2024 113.17 114.08 111.00 112.43 1,608,247 -2.33(-2.03%)
Sep 27, 2024 116.77 117.33 114.22 114.75 1,779,625 -1.75(-1.50%)
Sep 26, 2024 115.80 117.77 112.31 116.50 2,418,931 +5.25(+4.71%)
Sep 25, 2024 112.25 113.44 110.58 111.26 1,789,445 -0.94(-0.84%)
Sep 24, 2024 112.07 113.02 110.23 112.20 2,071,449 +0.72(+0.65%)
Sep 23, 2024 112.03 112.49 110.87 111.48 1,590,455 +0.94(+0.85%)
Sep 20, 2024 113.89 113.97 109.84 110.54 3,492,152 -4.72(-4.09%)
Sep 19, 2024 115.18 117.08 113.18 115.25 2,583,766 +5.29(+4.81%)
Sep 18, 2024 112.61 113.59 109.61 109.97 1,489,951 -1.57(-1.41%)
Sep 17, 2024 112.13 113.14 110.38 111.54 837,436 +1.49(+1.35%)
Sep 16, 2024 109.41 110.37 108.24 110.05 1,329,626 -0.52(-0.47%)
Sep 13, 2024 109.53 111.56 108.60 110.57 1,460,662 +2.44(+2.25%)
Sep 12, 2024 111.13 111.13 107.63 108.13 1,437,988 -2.44(-2.20%)
Sep 11, 2024 108.22 111.04 105.74 110.57 2,707,900 +3.30(+3.07%)
Sep 10, 2024 105.26 107.36 103.73 107.27 1,312,992 +2.37(+2.26%)
Sep 09, 2024 108.51 108.51 104.03 104.90 2,491,128 -2.11(-1.97%)
Sep 06, 2024 109.73 110.44 106.03 107.01 3,656,934 -3.06(-2.78%)
Sep 05, 2024 106.96 110.44 106.07 110.07 2,136,866 +1.03(+0.94%)
Sep 04, 2024 107.10 110.76 106.66 109.04 1,674,307 +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.