ENTG Quote, Trading Chart, Entegris Inc.

home / stock / entg / entg quote

Stock Information
Company Name: Entegris Inc.
Stock Symbol: ENTG
Market: NASDAQ
Website: entegris.com
Menu
ENTG ENTG Quote ENTG Short ENTG News ENTG Articles ENTG Message Board
Get ENTG Alerts

News, Short Squeeze, Breakout and More Instantly...
ENTG Quote
Last:$127.32
Change Percent:-0.21%
Open:$130.66
Previous Close:$127.32
High:$132.15
Low:$127.05
Volume:1,534,207
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ENTG Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$130.66
Close:$127.32
High:$132.15
Low:$127.05
Volume:1,534,207
Date:2024-07-18
Open:$135.42
Close:$130.38
High:$136.46
Low:$128.22
Volume:2,810,943
Date:2024-07-17
Open:$141.23
Close:$133.81
High:$144.15
Low:$133.58
Volume:3,462,378
Date:2024-07-16
Open:$146.12
Close:$146.48
High:$147.4
Low:$143.53
Volume:996,750
Date:2024-07-15
Open:$144.77
Close:$145.2
High:$146.87
Low:$142.94
Volume:1,111,123
Date:2024-07-12
Open:$140.7
Close:$144.45
High:$147.57
Low:$138.5
Volume:1,814,107
Date:2024-07-11
Open:$145
Close:$140.65
High:$145.45
Low:$140.44
Volume:2,069,851
Date:2024-07-10
Open:$141.87
Close:$143.77
High:$144.0879
Low:$140.02
Volume:1,088,779
Date:2024-07-09
Open:$141.03
Close:$140.23
High:$141.9899
Low:$139.52
Volume:903,727
Date:2024-07-08
Open:$139.76
Close:$141.52
High:$142.63
Low:$138.91
Volume:1,187,558
Date:2024-07-05
Open:$141.65
Close:$139.11
High:$141.97
Low:$138.98
Volume:771,508
Date:2024-07-04
Open:$136.95
Close:$140.68
High:$142.3
Low:$136.17
Volume:1,205,623
Date:2024-07-03
Open:$136.95
Close:$140.68
High:$142.3
Low:$136.17
Volume:1,205,623
Date:2024-07-02
Open:$132.49
Close:$136.61
High:$136.73
Low:$132.455
Volume:1,047,862
Date:2024-07-01
Open:$134.48
Close:$133.54
High:$135.23
Low:$130.3
Volume:1,346,987
Date:2024-06-28
Open:$135.31
Close:$135.4
High:$138.02
Low:$133.125
Volume:5,715,364
Date:2024-06-27
Open:$131.1
Close:$134.48
High:$135.42
Low:$131.1
Volume:1,100,205
Date:2024-06-26
Open:$134.41
Close:$133.23
High:$135
Low:$131.53
Volume:904,168
Date:2024-06-25
Open:$131.89
Close:$134.54
High:$134.88
Low:$129.64
Volume:1,247,501
Date:2024-06-24
Open:$132.06
Close:$131.31
High:$134.3
Low:$131.29
Volume:1,229,926