Entegris Inc (NQ: ENTG )

134.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 133.98 135.99 133.66 134.83 729,575 +1.24(+0.93%)
Sep 22, 2021 131.21 133.87 129.36 133.59 871,224 +3.61(+2.78%)
Sep 21, 2021 129.71 130.95 127.81 129.98 592,487 +1.22(+0.95%)
Sep 20, 2021 129.03 130.47 126.61 128.76 963,383 -3.29(-2.49%)
Sep 17, 2021 133.23 133.07 130.06 132.05 1,265,607 -1.02(-0.77%)
Sep 16, 2021 130.59 133.30 129.70 133.07 1,145,734 +1.98(+1.51%)
Sep 15, 2021 128.33 131.17 126.54 131.09 1,202,538 +3.03(+2.37%)
Sep 14, 2021 124.40 128.22 123.70 128.06 1,148,474 +3.99(+3.22%)
Sep 13, 2021 122.48 124.52 121.47 124.07 592,570 +3.58(+2.97%)
Sep 10, 2021 121.21 123.38 120.46 120.49 497,458 +0.78(+0.65%)
Sep 09, 2021 119.92 120.51 118.96 119.71 469,364 -0.09(-0.08%)
Sep 08, 2021 121.10 121.33 119.36 119.80 360,964 -1.89(-1.55%)
Sep 07, 2021 122.30 122.30 120.60 121.69 520,970 -0.12(-0.10%)
Sep 03, 2021 119.53 122.30 119.53 121.81 397,118 +0.74(+0.61%)
Sep 02, 2021 119.47 121.86 119.29 121.07 441,031 +1.62(+1.36%)
Sep 01, 2021 121.07 121.32 119.19 119.45 606,005 -0.69(-0.57%)
Aug 31, 2021 120.65 121.06 118.24 120.14 710,179 -0.56(-0.46%)
Aug 30, 2021 120.96 122.31 119.74 120.70 428,046 +0.63(+0.52%)
Aug 27, 2021 117.05 120.47 117.05 120.07 679,676 +3.74(+3.21%)
Aug 26, 2021 115.37 116.68 114.50 116.33 537,357 +0.58(+0.50%)
Aug 25, 2021 115.18 116.50 114.85 115.75 493,233 +0.60(+0.52%)
Aug 24, 2021 115.96 116.40 114.93 115.15 548,017 +0.03(+0.03%)
Aug 23, 2021 113.41 116.13 113.06 115.12 618,719 +2.54(+2.26%)
Aug 20, 2021 112.69 113.79 110.43 112.58 550,828 -0.24(-0.21%)
Aug 19, 2021 110.24 113.14 109.39 112.82 426,717 +1.19(+1.07%)
Aug 18, 2021 112.78 114.47 111.53 111.63 380,988 -1.22(-1.08%)
Aug 17, 2021 114.95 115.11 111.77 112.85 643,901 -3.19(-2.75%)
Aug 16, 2021 116.08 117.86 115.09 116.04 372,923 -0.11(-0.09%)
Aug 13, 2021 113.00 116.23 112.92 116.15 825,308 +2.74(+2.42%)
Aug 12, 2021 115.46 115.46 112.84 113.41 962,531 -2.83(-2.43%)
Aug 11, 2021 120.05 120.47 115.48 116.24 688,845 -3.74(-3.12%)
Aug 10, 2021 122.44 122.45 117.33 119.98 568,182 -1.74(-1.43%)
Aug 09, 2021 123.34 123.88 120.33 121.72 448,538 +0.14(+0.12%)
Aug 06, 2021 121.36 122.06 120.23 121.58 512,069 -0.38(-0.31%)
Aug 05, 2021 125.50 125.50 121.43 121.96 517,653 -2.25(-1.81%)
Aug 04, 2021 123.41 126.41 122.78 124.21 935,783 +1.47(+1.20%)
Aug 03, 2021 122.20 123.67 121.78 122.74 630,423 +1.43(+1.18%)
Aug 02, 2021 120.95 122.89 120.64 121.31 706,746 +0.67(+0.56%)
Jul 30, 2021 118.63 122.40 118.58 120.64 470,003 +0.49(+0.41%)
Jul 29, 2021 119.78 120.37 118.09 120.15 644,856 +0.37(+0.31%)
Jul 28, 2021 117.32 120.14 116.39 119.78 1,048,634 +3.34(+2.87%)
Jul 27, 2021 118.79 119.50 113.14 116.44 969,407 -2.32(-1.95%)
Jul 26, 2021 119.30 120.78 118.14 118.76 568,108 -0.95(-0.79%)
Jul 23, 2021 119.19 120.35 118.33 119.71 322,606 +1.30(+1.10%)
Jul 22, 2021 119.26 120.33 117.99 118.41 409,141 -1.22(-1.02%)
Jul 21, 2021 116.29 119.65 116.29 119.63 555,700 +3.14(+2.70%)
Jul 20, 2021 112.86 117.75 111.70 116.49 845,559 +3.94(+3.50%)
Jul 19, 2021 109.79 112.68 109.57 112.55 607,608 +0.29(+0.26%)
Jul 16, 2021 115.73 116.62 112.07 112.26 427,956 -2.71(-2.36%)
Jul 15, 2021 117.26 117.29 113.87 114.97 458,758 -2.85(-2.42%)
Jul 14, 2021 117.06 119.83 116.68 117.82 572,813 +0.10(+0.08%)
Jul 13, 2021 118.23 118.34 116.90 117.72 423,137 -0.82(-0.69%)
Jul 12, 2021 117.96 119.61 117.76 118.54 517,305 +0.54(+0.46%)
Jul 09, 2021 117.99 118.35 115.54 118.00 772,301 +2.46(+2.13%)
Jul 08, 2021 113.15 116.20 112.54 115.54 678,889 -1.41(-1.21%)
Jul 07, 2021 119.43 120.34 115.68 116.95 412,321 -0.92(-0.78%)
Jul 06, 2021 119.09 119.74 115.51 117.87 818,655 -0.71(-0.60%)
Jul 02, 2021 119.70 119.85 117.79 118.58 426,819 +0.08(+0.07%)
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.