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

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2024 134.37 135.12 130.19 133.43 1,348,088 -1.86(-1.37%)
Jun 28, 2024 135.20 137.91 133.02 135.29 5,720,036 +0.92(+0.68%)
Jun 27, 2024 130.99 135.31 130.99 134.37 1,101,104 +1.25(+0.94%)
Jun 26, 2024 134.30 134.89 131.42 133.12 904,908 -1.31(-0.97%)
Jun 25, 2024 131.78 134.77 129.53 134.43 1,248,521 +3.23(+2.46%)
Jun 24, 2024 131.95 134.19 131.18 131.20 1,230,931 -2.24(-1.68%)
Jun 21, 2024 133.16 133.92 130.68 133.44 1,696,227 +0.22(+0.17%)
Jun 20, 2024 137.09 137.32 132.31 133.22 1,195,652 -4.40(-3.20%)
Jun 18, 2024 135.19 139.58 134.52 137.62 1,341,384 +2.12(+1.56%)
Jun 17, 2024 133.82 136.19 132.57 135.50 1,117,588 +1.71(+1.28%)
Jun 14, 2024 135.07 136.16 132.72 133.79 1,080,424 -3.43(-2.50%)
Jun 13, 2024 136.06 138.16 135.15 137.22 1,138,342 -0.42(-0.30%)
Jun 12, 2024 135.13 139.70 133.49 137.64 1,422,719 +6.46(+4.93%)
Jun 11, 2024 131.27 131.50 129.06 131.17 977,756 -1.15(-0.87%)
Jun 10, 2024 128.44 132.94 127.50 132.32 1,165,631 +2.35(+1.81%)
Jun 07, 2024 129.83 131.18 128.03 129.97 833,213 -0.75(-0.57%)
Jun 06, 2024 131.30 132.64 129.06 130.72 1,407,178 -1.47(-1.11%)
Jun 05, 2024 128.53 132.65 127.81 132.19 1,411,313 +5.91(+4.68%)
Jun 04, 2024 124.96 127.31 124.55 126.29 1,383,534 +0.30(+0.24%)
Jun 03, 2024 128.94 129.04 123.52 125.99 959,899 -0.26(-0.21%)
May 31, 2024 130.08 131.04 122.88 126.25 2,643,402 -3.79(-2.91%)
May 30, 2024 128.97 130.91 128.90 130.03 944,901 +1.22(+0.95%)
May 29, 2024 128.16 130.36 128.16 128.81 1,308,972 -2.49(-1.89%)
May 28, 2024 133.64 133.69 130.76 131.30 1,574,285 -0.88(-0.66%)
May 24, 2024 129.55 132.60 128.00 132.18 1,049,607 +3.94(+3.07%)
May 23, 2024 133.39 134.51 127.21 128.25 1,717,019 -2.66(-2.03%)
May 22, 2024 131.82 132.54 130.14 130.90 1,283,488 +0.42(+0.32%)
May 21, 2024 128.62 132.49 128.62 130.48 805,764 -2.27(-1.71%)
May 20, 2024 129.67 133.44 129.67 132.75 1,201,914 +3.36(+2.59%)
May 17, 2024 131.68 131.74 128.28 129.39 758,873 -1.07(-0.82%)
May 16, 2024 133.73 133.87 130.19 130.46 1,198,081 -3.39(-2.53%)
May 15, 2024 131.81 135.08 130.21 133.85 1,288,650 +3.74(+2.87%)
May 14, 2024 128.43 130.47 128.21 130.11 1,084,259 +1.43(+1.11%)
May 13, 2024 131.67 131.67 128.66 128.69 915,008 -2.76(-2.10%)
May 10, 2024 130.32 131.93 129.77 131.44 1,449,024 +2.17(+1.68%)
May 09, 2024 129.87 130.29 129.00 129.27 1,235,163 -0.63(-0.48%)
May 08, 2024 130.52 131.67 128.28 129.90 1,539,438 -2.69(-2.03%)
May 07, 2024 134.48 135.30 132.49 132.59 1,111,819 -1.20(-0.90%)
May 06, 2024 132.87 134.02 132.43 133.79 1,315,806 +2.10(+1.59%)
May 03, 2024 131.02 134.49 131.02 131.69 1,601,820 +5.20(+4.11%)
May 02, 2024 126.55 127.09 123.69 126.50 1,321,975 +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.