Entegris, Inc. (ENTG) NASDAQ

87.27

+0.9969(+1.16%)

Updated at December 04 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202579.7186.2786.2786.51792.8M
December 02, 202577.1679.8279.8280.7276.922.81M
December 01, 202575.9676.2976.2977.7975.531.84M
November 28, 202575.7977.1477.1477.4375.151.2M
November 26, 202574.7975.0875.0876.6174.391.98M
November 25, 202573.4673.7273.7274.4672.233.17M
November 24, 202573.6673.9973.9975.1372.663.45M
November 21, 202569.3773.6673.6674.7269.063.42M
November 20, 202575.5568.868.875.8167.973.6M
November 19, 202573.573.7773.7774.272.23.37M
November 18, 202573.8572.7672.7674.1571.513.52M
November 17, 202577.4374.7974.797873.063.82M
November 14, 202577.8278.2878.2880.9576.522.79M
November 13, 202582.7881.0681.0683.8179.382.65M
November 12, 202584.9284.0484.0485.482.932.21M
November 11, 202585.683.6883.6885.7883.082.06M
November 10, 20258985.9685.968985.422.05M
November 07, 202583.6786.6786.6786.7482.082.31M
November 06, 202588.4185.785.789.7485.032.29M
November 05, 202587.5188.588.590.4787.052.29M
November 04, 202587.7486.4686.4689.7286.142.56M
November 03, 202590.9691.3891.3893.6390.792.5M
October 31, 202587.591.5791.5792.886.992.63M
October 30, 202591.4687.587.592.785.213.78M
October 29, 202592.9694.5494.5498.2392.953.78M
October 28, 202593.691.7191.7193.6290.592.04M
October 27, 202593.9594.3294.3294.5992.781.88M
October 24, 202592.3991.5291.5293.6391.411.96M
October 23, 202587.9990.7590.7591.5387.582.04M
October 22, 202591.1288.8188.8192.21872.39M
October 21, 202592.6892.6792.6793.3791.291.2M
October 20, 202592.3892.692.694.891.821.44M
October 17, 202590.2190.9490.9491.588.811.88M
October 16, 202595.9190.5490.5495.9189.682.5M
October 15, 202593.9394.694.695.2992.921.28M
October 14, 202588.0390.9490.9493.0487.441.78M
October 13, 20258991.9191.9192.3988.273.03M
October 10, 202594.6983.6483.6494.6983.644M
October 09, 202593.8794.2394.2394.9291.082.05M
October 08, 202592.194.5694.569591.942.15M
October 07, 2025101.0992.2992.29101.4692.092M
October 06, 202599.73100.26100.26101.4899.192.6M
October 03, 20259798.6198.61100.1396.552.11M
October 02, 20259696.8196.8198.394.52.5M
October 01, 202591.9493.9693.9694.07902.63M
September 30, 202592.6892.4692.4694.0890.311.96M
September 29, 202593.9493.5193.5195.1593.361.12M
September 26, 202591.693.0993.0993.4491.041.36M
September 25, 202591.0591.9491.9492.6889.911.72M
September 24, 202595.7593.4993.4996.5493.411.67M
September 23, 202596.3695.7795.7799.0495.462.24M
September 22, 202593.2495.8195.8197.2593.182.71M
September 19, 202596.6993.3293.3296.9592.895.12M
September 18, 202595.5295.9795.9797.6394.394.11M
September 17, 202592.1892.192.194.9390.242.12M
September 16, 202591.2592.6192.6192.9590.272.47M
September 15, 202587.9890.1890.1890.2787.772.77M
September 12, 202583.6387.2587.2588.0983.183.63M
September 11, 202579.7783.5383.5383.6979.382.92M
September 10, 202581.2679.4379.4382.0578.172.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved