ENTG Quote, Trading Chart, Entegris Inc.
home / stock / entg / entg quote
$116.41 Last:
0.73% Change Percent:
$115.53 Open:
$116.41 Previous Close:
$116.9399 High:
$114.86 Low:
620,535 Volume:
06/11/2021 04:42:31 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ENTG Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-11 | 115.53 | 116.41 | 116.9399 | 114.86 | 620,535 |
| 2021-06-10 | 114.94 | 115.57 | 117.28 | 114.36 | 955,643 |
| 2021-06-09 | 114.64 | 113.8 | 115.26 | 113.6 | 458,022 |
| 2021-06-08 | 116.21 | 113.81 | 116.55 | 113.51 | 414,525 |
| 2021-06-07 | 115.77 | 115 | 115.8 | 114.53 | 618,104 |
| 2021-06-04 | 113.91 | 116.22 | 116.51 | 113.9 | 735,055 |
| 2021-06-03 | 113.25 | 112.78 | 114.12 | 112.14 | 848,498 |
| 2021-06-02 | 113.81 | 114.83 | 115.84 | 113.4 | 566,582 |
| 2021-06-01 | 115 | 114.01 | 116 | 113.46 | 771,806 |
| 2021-05-31 | 114.58 | 114.45 | 115.56 | 113.33 | 415,889 |
| 2021-05-28 | 114.58 | 114.45 | 115.56 | 113.33 | 415,889 |
| 2021-05-27 | 113.58 | 113.89 | 115.44 | 112.74 | 737,936 |
| 2021-05-26 | 112.62 | 113.37 | 113.93 | 112.335 | 378,539 |
| 2021-05-25 | 114.11 | 113.07 | 115 | 112.56 | 641,419 |
| 2021-05-24 | 111.46 | 113.18 | 113.65 | 110.81 | 646,829 |
| 2021-05-21 | 111.45 | 109.81 | 111.95 | 109.31 | 581,289 |
| 2021-05-20 | 108.5 | 111.16 | 111.62 | 108.3 | 625,655 |
| 2021-05-19 | 104.95 | 108.05 | 109 | 104.59 | 969,460 |
| 2021-05-18 | 108.67 | 106.23 | 109.18 | 106.16 | 600,371 |
| 2021-05-17 | 107.14 | 107.35 | 108.34 | 104.805 | 1,084,212 |
News, Short Squeeze, Breakout and More Instantly...
-
The expansion of production facilities and development of a dedicated Life Sciences Technology Center address the increased demand for bioprocessing assemblies. Entegris, Inc. (NASDAQ: ENTG), a world-class supplier of advanced materials and process solutions for the semicond...
-
Do You Have These Growth Stocks On Your Watchlist Today? If you’re looking to start your investing journey in the stock market , growth stocks can be a great place to start. Despite their pullback in recent months, they have a higher chance of rebounding strongly when the...
-
Are These The Best Semiconductor Stocks To Buy Right Now? Semiconductor stocks performed extremely well in the stock market in 2020. And analysts are expecting more great things in the industry in 2021. Simply put, the tech sector continues to thrive because it owes its massive ...