Financial News

Entegris Inc (NQ: ENTG )

113.15 USD -4.23 (-3.60%)
Official Closing Price Updated: 7:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 116.22 117.02 110.92 113.15 1,014,410 -4.23(-3.60%)
Apr 16, 2021 119.50 119.52 116.09 117.38 810,400 -1.92(-1.61%)
Apr 15, 2021 118.98 120.60 117.89 119.30 750,300 +1.30(+1.10%)
Apr 14, 2021 117.89 119.95 117.08 118.00 778,714 -0.31(-0.26%)
Apr 13, 2021 121.33 121.33 116.09 118.31 987,988 -1.39(-1.16%)
Apr 12, 2021 121.40 121.40 117.82 119.70 980,213 -1.75(-1.44%)
Apr 09, 2021 121.76 121.76 119.81 121.45 802,000 -0.60(-0.49%)
Apr 08, 2021 120.40 123.29 119.49 122.05 1,292,865 +3.42(+2.88%)
Apr 07, 2021 119.15 120.13 118.41 118.63 1,100,795 -0.52(-0.44%)
Apr 06, 2021 119.32 122.60 118.53 119.15 996,461 -1.26(-1.05%)
Apr 05, 2021 124.00 126.41 118.83 120.41 1,896,566 +0.32(+0.27%)
Apr 01, 2021 113.55 120.78 113.25 120.09 1,545,500 +8.29(+7.42%)
Mar 31, 2021 109.89 113.57 109.59 111.80 1,291,455 +3.00(+2.76%)
Mar 30, 2021 105.79 109.45 105.44 108.80 578,123 +2.20(+2.06%)
Mar 29, 2021 109.59 111.07 105.07 106.60 955,343 -3.43(-3.12%)
Mar 26, 2021 103.64 110.18 103.44 110.03 715,000 +6.28(+6.05%)
Mar 25, 2021 100.46 104.24 99.65 103.75 485,918 +1.10(+1.07%)
Mar 24, 2021 104.70 106.44 102.48 102.65 794,714 +0.41(+0.40%)
Mar 23, 2021 105.01 105.73 101.78 102.24 634,020 -2.76(-2.63%)
Mar 22, 2021 105.49 106.78 103.73 105.00 660,176 +2.13(+2.07%)
Mar 19, 2021 102.23 104.86 100.12 102.87 812,800 +1.26(+1.24%)
Mar 18, 2021 104.53 105.58 101.50 101.61 649,018 -5.21(-4.88%)
Mar 17, 2021 104.54 108.19 102.21 106.82 711,471 +1.38(+1.31%)
Mar 16, 2021 107.16 108.82 104.67 105.44 715,867 -0.03(-0.03%)
Mar 15, 2021 103.00 105.53 101.64 105.47 760,581 +2.89(+2.82%)
Mar 12, 2021 101.62 103.81 101.44 102.58 565,700 -2.08(-1.99%)
Mar 11, 2021 102.22 104.90 99.98 104.66 1,059,214 +6.00(+6.08%)
Mar 10, 2021 102.77 104.10 98.47 98.66 747,374 -2.87(-2.83%)
Mar 09, 2021 94.14 102.19 94.14 101.53 898,544 +7.54(+8.02%)
Mar 08, 2021 98.37 100.00 93.50 93.99 987,874 -6.33(-6.31%)
Mar 05, 2021 99.61 100.49 93.71 100.32 931,800 +3.10(+3.19%)
Mar 04, 2021 101.04 101.87 94.51 97.22 1,354,801 -4.60(-4.52%)
Mar 03, 2021 104.84 106.12 101.82 101.82 741,214 -2.24(-2.15%)
Mar 02, 2021 110.00 110.37 103.95 104.06 589,963 -5.59(-5.10%)
Mar 01, 2021 106.61 109.81 106.00 109.65 696,469 +4.44(+4.22%)
Feb 26, 2021 105.37 106.90 101.56 105.21 993,400 +1.50(+1.45%)
Feb 25, 2021 107.48 109.50 103.67 103.71 1,119,920 -5.37(-4.92%)
Feb 24, 2021 103.65 109.33 102.88 109.08 1,033,188 +5.09(+4.89%)
Feb 23, 2021 101.52 105.53 99.13 103.99 964,059 -0.31(-0.30%)
Feb 22, 2021 103.47 106.13 103.16 104.30 1,413,445 -1.27(-1.20%)
Feb 19, 2021 104.07 105.64 103.44 105.57 1,439,700 +3.42(+3.35%)
Feb 18, 2021 101.63 103.17 100.31 102.15 672,987 -1.02(-0.99%)
Feb 17, 2021 105.41 106.36 100.62 103.17 931,083 -4.08(-3.80%)
Feb 16, 2021 104.75 107.99 104.18 107.25 1,781,643 +3.97(+3.84%)
Feb 12, 2021 99.17 103.37 98.21 103.28 1,447,300 +4.17(+4.21%)
Feb 11, 2021 96.60 100.35 96.60 99.11 1,219,799 +3.36(+3.51%)
Feb 10, 2021 96.68 98.49 95.39 95.75 880,972 -0.36(-0.37%)
Feb 09, 2021 96.08 97.33 95.50 96.11 676,775 -0.59(-0.61%)
Feb 08, 2021 95.51 97.50 95.14 96.70 739,428 +2.33(+2.47%)
Feb 05, 2021 96.21 96.92 94.17 94.37 786,100 -1.53(-1.60%)
Feb 04, 2021 95.42 96.58 94.60 95.90 1,130,816 +0.44(+0.46%)
Feb 03, 2021 98.49 99.80 94.88 95.46 1,201,134 -2.65(-2.70%)
Feb 02, 2021 106.48 106.48 97.54 98.11 1,259,442 -3.93(-3.85%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback