Skip to main content

Entegris Inc (NQ: ENTG )

108.12 -0.59 (-0.54%)
Streaming Delayed Price Updated: 10:45 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 106.00 109.11 105.03 108.71 1,377,695 +2.76(+2.61%)
Oct 28, 2024 105.81 106.77 105.12 105.95 1,892,363 +0.94(+0.90%)
Oct 25, 2024 103.86 106.21 103.86 105.01 1,734,233 +1.35(+1.30%)
Oct 24, 2024 104.33 104.64 102.78 103.66 1,463,736 +0.42(+0.41%)
Oct 23, 2024 102.88 104.13 101.23 103.24 1,403,595 +0.06(+0.06%)
Oct 22, 2024 103.50 104.27 102.35 103.18 1,547,420 -1.18(-1.13%)
Oct 21, 2024 102.55 104.41 101.97 104.36 1,686,286 +1.13(+1.09%)
Oct 18, 2024 106.14 106.14 102.98 103.23 1,741,288 -0.93(-0.89%)
Oct 17, 2024 105.18 107.05 103.27 104.16 3,740,211 +1.83(+1.79%)
Oct 16, 2024 105.53 105.58 101.91 102.33 2,419,977 -0.30(-0.29%)
Oct 15, 2024 110.45 111.84 101.94 102.63 4,202,870 -8.82(-7.91%)
Oct 14, 2024 109.57 111.80 109.01 111.45 1,701,965 +2.55(+2.34%)
Oct 11, 2024 107.59 110.77 107.59 108.90 1,190,515 +0.83(+0.77%)
Oct 10, 2024 108.50 109.70 107.60 108.07 1,329,289 -1.84(-1.67%)
Oct 09, 2024 109.31 110.60 108.59 109.91 1,361,528 -0.15(-0.14%)
Oct 08, 2024 109.92 110.99 108.50 110.06 1,250,576 -0.08(-0.07%)
Oct 07, 2024 110.57 111.53 109.10 110.14 1,412,469 -2.06(-1.84%)
Oct 04, 2024 113.18 113.90 110.65 112.20 847,376 +1.64(+1.48%)
Oct 03, 2024 111.07 112.75 109.50 110.56 1,525,415 -2.36(-2.09%)
Oct 02, 2024 109.82 113.59 109.05 112.92 1,476,665 +3.20(+2.92%)
Oct 01, 2024 113.18 113.52 109.01 109.72 1,993,255 -2.81(-2.50%)
Sep 30, 2024 113.27 114.19 111.10 112.53 1,606,768 -2.33(-2.03%)
Sep 27, 2024 116.88 117.44 114.33 114.86 1,777,988 -1.75(-1.50%)
Sep 26, 2024 115.91 117.88 112.41 116.61 2,416,706 +5.25(+4.71%)
Sep 25, 2024 112.35 113.54 110.68 111.36 1,787,799 -0.94(-0.84%)
Sep 24, 2024 112.17 113.12 110.33 112.30 2,069,544 +0.72(+0.65%)
Sep 23, 2024 112.13 112.59 110.97 111.58 1,588,992 +0.94(+0.85%)
Sep 20, 2024 113.99 114.08 109.94 110.64 3,488,940 -4.72(-4.09%)
Sep 19, 2024 115.29 117.19 113.28 115.36 2,581,390 +5.29(+4.81%)
Sep 18, 2024 112.71 113.70 109.71 110.07 1,488,581 -1.57(-1.41%)
Sep 17, 2024 112.23 113.24 110.48 111.64 836,666 +1.49(+1.35%)
Sep 16, 2024 109.51 110.47 108.34 110.15 1,328,403 -0.52(-0.47%)
Sep 13, 2024 109.63 111.66 108.70 110.67 1,459,319 +2.44(+2.25%)
Sep 12, 2024 111.23 111.23 107.72 108.23 1,436,666 -2.44(-2.20%)
Sep 11, 2024 108.32 111.14 105.83 110.67 2,705,409 +3.30(+3.07%)
Sep 10, 2024 105.36 107.46 103.83 107.37 1,311,785 +2.37(+2.26%)
Sep 09, 2024 108.61 108.61 104.13 105.00 2,488,837 -2.11(-1.97%)
Sep 06, 2024 109.83 110.55 106.13 107.11 3,653,570 -3.06(-2.78%)
Sep 05, 2024 107.06 110.54 106.17 110.17 2,134,901 +1.03(+0.94%)
Sep 04, 2024 107.20 110.86 106.76 109.14 1,672,767 +0.83(+0.77%)
Sep 03, 2024 113.64 113.65 107.21 108.31 3,673,524 -7.56(-6.52%)
Aug 30, 2024 115.46 116.20 114.33 115.87 1,848,509 +3.35(+2.98%)
Aug 29, 2024 114.50 116.26 111.97 112.52 1,095,374 -0.32(-0.28%)
Aug 28, 2024 115.37 116.34 111.22 112.84 1,001,518 -2.70(-2.34%)
Aug 27, 2024 111.86 115.99 111.12 115.54 1,420,460 +3.01(+2.67%)
Aug 26, 2024 118.42 119.95 112.09 112.53 1,526,194 -3.79(-3.26%)
Aug 23, 2024 113.73 117.05 112.91 116.32 1,610,180 +4.31(+3.85%)
Aug 22, 2024 116.36 118.27 111.77 112.01 1,737,523 -3.35(-2.90%)
Aug 21, 2024 113.44 116.51 112.73 115.36 1,400,634 +3.27(+2.92%)
Aug 20, 2024 112.93 114.17 111.07 112.09 1,575,948 -2.50(-2.18%)
Aug 19, 2024 112.31 114.98 110.22 114.59 1,292,651 +1.78(+1.58%)
Aug 16, 2024 111.41 113.88 110.47 112.81 1,202,337 -0.54(-0.48%)
Aug 15, 2024 110.79 113.87 110.04 113.35 2,215,795 +5.66(+5.26%)
Aug 14, 2024 109.52 110.25 105.64 107.69 1,525,152 -0.97(-0.89%)
Aug 13, 2024 105.76 109.09 104.73 108.66 1,565,218 +4.01(+3.83%)
Aug 12, 2024 104.63 106.03 102.46 104.65 1,720,623 +0.72(+0.69%)
Aug 09, 2024 105.49 106.24 102.83 103.93 1,289,077 -2.56(-2.40%)
Aug 08, 2024 101.58 106.63 99.14 106.49 3,024,113 +8.40(+8.56%)
Aug 07, 2024 106.76 107.64 97.58 98.09 3,270,334 -4.08(-3.99%)
Aug 06, 2024 102.84 106.11 100.23 102.17 4,472,400 +0.29(+0.28%)
Aug 05, 2024 96.66 105.54 95.54 101.88 4,252,184 -0.26(-0.25%)
Aug 02, 2024 107.00 107.00 100.87 102.14 5,638,350 -7.74(-7.04%)
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.