Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	135.84	138.58	132.76	132.81	2,328,012	-3.04(-2.24%)
Apr 29, 2024	131.34	135.96	131.34	135.85	1,872,650	+3.45(+2.61%)
Apr 26, 2024	129.21	133.60	129.04	132.39	1,076,254	+4.05(+3.16%)
Apr 25, 2024	125.75	129.56	122.04	128.34	1,340,822	+0.70(+0.55%)
Apr 24, 2024	128.64	129.75	125.14	127.64	1,373,594	+1.67(+1.32%)
Apr 23, 2024	124.37	127.68	123.92	125.97	994,809	+2.13(+1.72%)
Apr 22, 2024	123.98	125.14	120.17	123.85	1,228,087	+1.84(+1.51%)
Apr 19, 2024	125.88	126.97	120.73	122.01	1,690,112	-4.88(-3.85%)
Apr 18, 2024	127.95	129.84	126.21	126.89	1,372,737	-2.16(-1.67%)
Apr 17, 2024	129.47	131.35	128.16	129.05	1,662,306	-1.75(-1.34%)
Apr 16, 2024	130.88	132.53	129.66	130.80	1,157,027	-0.67(-0.51%)
Apr 15, 2024	134.88	135.55	130.12	131.47	1,516,835	-1.20(-0.90%)
Apr 12, 2024	135.72	137.43	132.34	132.66	1,245,599	-6.21(-4.47%)
Apr 11, 2024	137.38	139.09	134.84	138.87	721,726	+3.03(+2.23%)
Apr 10, 2024	135.59	139.40	135.59	135.84	905,299	-3.09(-2.22%)
Apr 09, 2024	138.47	139.06	135.55	138.92	993,085	+2.23(+1.63%)
Apr 08, 2024	138.62	139.45	136.13	136.70	863,909	-1.94(-1.40%)
Apr 05, 2024	135.92	139.66	134.98	138.63	942,253	+3.56(+2.64%)
Apr 04, 2024	142.05	143.60	134.46	135.07	1,753,213	-5.12(-3.65%)
Apr 03, 2024	136.77	141.59	136.77	140.19	666,118	+2.09(+1.51%)
Apr 02, 2024	138.40	139.18	136.23	138.10	1,233,941	-2.30(-1.64%)

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.

Entegris Inc (NQ: ENTG )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Entegris Inc (NQ: ENTG )

Historical Prices

Sections

Services