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

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 29, 2023 93.01 94.78 92.78 93.58 1,419,684 +2.16(+2.37%)
Sep 28, 2023 88.72 91.81 88.40 91.42 1,218,679 +2.37(+2.66%)
Sep 27, 2023 89.36 89.92 88.14 89.05 1,089,460 +0.54(+0.61%)
Sep 26, 2023 90.41 90.70 87.78 88.51 1,633,032 -2.72(-2.98%)
Sep 25, 2023 90.40 91.31 90.57 91.23 742,085 +0.51(+0.56%)
Sep 22, 2023 90.65 92.06 90.11 90.72 1,243,398 +1.03(+1.14%)
Sep 21, 2023 89.41 91.46 89.03 89.69 1,434,691 -0.71(-0.78%)
Sep 20, 2023 92.39 92.84 90.34 90.40 749,944 -1.23(-1.34%)
Sep 19, 2023 92.48 92.50 91.30 91.63 1,310,440 -0.85(-0.92%)
Sep 18, 2023 91.43 93.16 91.25 92.48 899,594 +0.80(+0.87%)
Sep 15, 2023 93.32 93.62 90.52 91.68 2,221,806 -2.58(-2.74%)
Sep 14, 2023 95.50 95.89 94.11 94.26 803,788 -0.24(-0.25%)
Sep 13, 2023 93.89 95.81 93.52 94.50 892,210 +0.61(+0.65%)
Sep 12, 2023 94.09 95.90 93.89 93.89 531,563 -1.29(-1.35%)
Sep 11, 2023 97.28 97.44 93.99 95.18 692,996 -0.62(-0.64%)
Sep 08, 2023 96.46 97.10 95.24 95.79 752,878 -0.91(-0.94%)
Sep 07, 2023 96.99 97.43 94.76 96.70 1,513,275 -2.63(-2.65%)
Sep 06, 2023 100.19 101.82 98.61 99.33 898,436 -1.27(-1.26%)
Sep 05, 2023 101.78 102.04 99.38 100.60 635,655 -1.53(-1.50%)
Sep 01, 2023 101.64 102.42 100.71 102.13 842,785 +1.22(+1.20%)
Aug 31, 2023 99.52 101.80 99.37 100.92 1,310,107 +0.69(+0.69%)
Aug 30, 2023 99.62 100.81 98.74 100.23 685,075 +0.20(+0.20%)
Aug 29, 2023 96.21 100.89 96.05 100.03 875,751 +3.21(+3.31%)
Aug 28, 2023 96.81 97.81 95.69 96.82 747,061 +0.68(+0.70%)
Aug 25, 2023 95.31 96.74 93.73 96.14 1,081,157 +1.30(+1.37%)
Aug 24, 2023 99.88 100.03 94.68 94.85 1,536,058 -3.88(-3.93%)
Aug 23, 2023 96.40 99.15 96.40 98.72 846,007 +1.85(+1.91%)
Aug 22, 2023 98.94 99.13 96.66 96.87 876,414 -0.73(-0.75%)
Aug 21, 2023 94.60 97.90 94.34 97.60 1,403,915 +3.18(+3.37%)
Aug 18, 2023 92.50 94.72 92.22 94.42 1,049,055 +0.74(+0.79%)
Aug 17, 2023 94.11 94.92 93.36 93.68 1,160,876 -0.44(-0.47%)
Aug 16, 2023 95.44 95.74 93.76 94.12 769,110 -1.42(-1.48%)
Aug 15, 2023 97.60 97.60 95.37 95.53 804,606 -2.64(-2.69%)
Aug 14, 2023 95.04 98.26 95.01 98.17 1,163,430 +2.29(+2.39%)
Aug 11, 2023 98.15 98.69 95.59 95.88 1,322,065 -3.69(-3.70%)
Aug 10, 2023 101.00 102.24 98.67 99.57 1,194,188 -0.01(-0.01%)
Aug 09, 2023 101.54 101.72 99.47 99.58 1,276,606 -1.65(-1.63%)
Aug 08, 2023 100.69 101.37 99.14 101.23 1,095,105 -1.40(-1.36%)
Aug 07, 2023 102.03 103.20 100.97 102.63 1,053,400 +1.95(+1.94%)
Aug 04, 2023 101.84 102.09 99.75 100.68 1,681,184 -1.70(-1.66%)
Aug 03, 2023 102.69 103.27 100.12 102.38 1,695,680 -0.81(-0.78%)
Aug 02, 2023 104.83 105.98 102.83 103.19 1,767,243 -4.12(-3.84%)
Aug 01, 2023 107.72 108.40 106.62 107.30 1,038,375 -1.92(-1.76%)
Jul 31, 2023 107.89 109.68 107.82 109.23 913,563 +1.19(+1.11%)
Jul 28, 2023 107.30 108.67 107.17 108.03 1,024,265 +1.79(+1.69%)
Jul 27, 2023 107.01 108.86 105.22 106.24 1,388,548 +2.32(+2.23%)
Jul 26, 2023 104.18 105.23 102.96 103.92 1,086,996 -1.00(-0.96%)
Jul 25, 2023 104.46 106.36 104.46 104.92 958,938 +0.53(+0.50%)
Jul 24, 2023 104.49 105.40 103.66 104.40 633,686 +0.36(+0.35%)
Jul 21, 2023 104.89 105.35 103.21 104.04 1,561,108 +0.98(+0.95%)
Jul 20, 2023 105.81 105.81 102.80 103.06 2,400,467 -4.90(-4.54%)
Jul 19, 2023 110.49 110.86 107.54 107.96 1,063,567 -2.13(-1.93%)
Jul 18, 2023 110.54 110.71 108.50 110.09 933,574 -1.16(-1.04%)
Jul 17, 2023 108.02 111.81 107.82 111.25 1,010,626 +4.08(+3.81%)
Jul 14, 2023 111.22 111.50 106.66 107.17 1,200,961 -4.79(-4.28%)
Jul 13, 2023 108.12 112.26 107.89 111.95 1,250,378 +4.95(+4.62%)
Jul 12, 2023 108.20 108.44 106.14 107.01 1,473,204 +0.54(+0.51%)
Jul 11, 2023 106.64 107.41 105.11 106.47 837,718 -0.51(-0.47%)
Jul 10, 2023 105.53 107.24 105.24 106.98 1,033,841 +1.60(+1.52%)
Jul 07, 2023 105.86 107.57 105.30 105.37 882,576 -0.48(-0.45%)
Jul 06, 2023 104.25 105.95 103.02 105.85 1,294,343 -0.97(-0.90%)
Jul 05, 2023 109.47 109.48 106.48 106.82 1,621,299 -2.73(-2.49%)
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.