Entegris Inc (NQ: ENTG )

Date	Open	High	Low	Close	Volume	Change (%)
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.