Skip to main content

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.79 27.98 27.33 27.84 1,147,535 +0.43(+1.58%)
Sep 28, 2017 27.40 27.65 27.07 27.40 867,435 +0.05(+0.18%)
Sep 27, 2017 26.68 27.52 26.54 27.36 1,356,935 +0.96(+3.66%)
Sep 26, 2017 26.54 26.78 26.34 26.39 825,971 -0.10(-0.36%)
Sep 25, 2017 26.73 26.87 26.37 26.49 762,255 -0.39(-1.44%)
Sep 22, 2017 26.54 26.97 26.54 26.87 675,511 +0.24(+0.91%)
Sep 21, 2017 26.54 26.78 26.15 26.63 716,606 +0.14(+0.55%)
Sep 20, 2017 26.97 26.97 26.15 26.49 646,754 -0.48(-1.79%)
Sep 19, 2017 26.82 27.07 26.54 26.97 762,433 +0.29(+1.09%)
Sep 18, 2017 26.54 27.28 26.34 26.68 1,251,354 +0.29(+1.10%)
Sep 15, 2017 26.49 26.80 26.20 26.39 2,060,136 +0.00(+0.00%)
Sep 14, 2017 26.20 26.68 26.10 26.39 704,185 +0.14(+0.55%)
Sep 13, 2017 26.00 26.39 25.82 26.25 786,129 +0.19(+0.74%)
Sep 12, 2017 26.05 25.57 26.05 808,518 +0.43(+1.69%)
Sep 11, 2017 24.80 25.62 24.68 25.62 783,451 +1.06(+4.32%)
Sep 08, 2017 25.57 25.91 24.46 24.56 728,182 -1.16(-4.50%)
Sep 07, 2017 25.43 25.86 25.09 25.72 920,002 +0.29(+1.14%)
Sep 06, 2017 24.90 25.67 24.65 25.43 1,139,906 +0.58(+2.33%)
Sep 05, 2017 24.85 24.99 24.41 24.85 900,024 -0.19(-0.77%)
Sep 01, 2017 24.56 25.04 24.44 25.04 752,715 +0.48(+1.96%)
Aug 31, 2017 24.46 24.85 24.22 24.56 932,216 +0.10(+0.39%)
Aug 30, 2017 23.93 24.56 23.93 24.46 670,327 +0.63(+2.63%)
Aug 29, 2017 23.40 23.93 23.21 23.83 479,332 +0.19(+0.82%)
Aug 28, 2017 23.69 23.74 23.40 23.64 505,063 +0.10(+0.41%)
Aug 25, 2017 23.69 23.79 23.30 23.54 614,373 -0.10(-0.41%)
Aug 24, 2017 23.64 23.64 23.40 23.64 446,179 +0.10(+0.41%)
Aug 23, 2017 23.16 23.69 23.16 23.54 542,715 +0.05(+0.21%)
Aug 22, 2017 23.25 23.54 23.25 23.50 340,849 +0.48(+2.10%)
Aug 21, 2017 23.01 23.09 22.68 23.01 547,144 +0.05(+0.21%)
Aug 18, 2017 22.43 23.04 22.24 22.97 588,075 +0.34(+1.49%)
Aug 17, 2017 23.45 23.59 22.58 22.63 693,192 -0.96(-4.09%)
Aug 16, 2017 23.64 23.83 23.50 23.59 685,478 +0.00(+0.00%)
Aug 15, 2017 23.93 23.93 23.40 23.59 397,097 -0.24(-1.01%)
Aug 14, 2017 23.88 24.03 23.54 23.83 488,945 +0.29(+1.23%)
Aug 11, 2017 23.11 23.57 23.06 23.54 603,705 +0.53(+2.31%)
Aug 10, 2017 23.74 23.74 23.01 23.01 634,929 -0.82(-3.44%)
Aug 09, 2017 23.69 24.09 23.45 23.83 526,125 -0.14(-0.60%)
Aug 08, 2017 24.27 24.49 23.91 23.98 599,481 -0.29(-1.19%)
Aug 07, 2017 23.79 24.41 23.76 24.27 636,133 +0.48(+2.03%)
Aug 04, 2017 24.07 24.07 23.66 23.79 725,940 -0.43(-1.79%)
Aug 03, 2017 24.46 24.56 24.03 24.22 857,833 -0.14(-0.59%)
Aug 02, 2017 25.52 25.57 24.22 24.36 588,928 -1.01(-3.99%)
Aug 01, 2017 25.38 25.43 24.94 25.38 943,690 +0.19(+0.77%)
Jul 31, 2017 25.57 25.57 25.11 25.18 1,101,994 -0.34(-1.32%)
Jul 28, 2017 25.62 26.15 25.47 25.52 1,051,906 -0.14(-0.56%)
Jul 27, 2017 25.76 26.00 24.85 25.67 1,313,282 +0.72(+2.90%)
Jul 26, 2017 25.09 25.38 24.61 24.94 1,245,191 +0.19(+0.78%)
Jul 25, 2017 24.90 25.04 24.63 24.75 801,486 -0.14(-0.58%)
Jul 24, 2017 24.94 25.02 24.48 24.90 787,183 -0.05(-0.19%)
Jul 21, 2017 25.18 25.18 24.70 24.94 674,100 -0.05(-0.19%)
Jul 20, 2017 25.14 24.66 24.99 778,035 +0.05(+0.19%)
Jul 19, 2017 24.41 25.09 24.41 24.94 1,205,687 +0.63(+2.58%)
Jul 18, 2017 23.98 24.51 23.67 24.32 1,436,343 +0.27(+1.10%)
Jul 17, 2017 23.59 24.22 23.54 24.05 1,087,166 +0.36(+1.53%)
Jul 14, 2017 23.30 23.74 23.30 23.69 605,625 +0.43(+1.87%)
Jul 13, 2017 23.16 23.30 23.01 23.25 965,227 +0.24(+1.05%)
Jul 12, 2017 22.58 23.11 22.58 23.01 876,291 +0.58(+2.58%)
Jul 11, 2017 21.61 22.72 21.56 22.43 1,000,404 +0.82(+3.79%)
Jul 10, 2017 21.71 22.00 21.45 21.61 1,029,071 -0.10(-0.44%)
Jul 07, 2017 21.57 21.90 21.52 21.71 713,801 +0.34(+1.58%)
Jul 06, 2017 21.13 21.66 21.08 21.37 1,360,317 +0.00(+0.00%)
Jul 05, 2017 21.18 21.42 21.01 21.37 941,867 +0.19(+0.91%)
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.