Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Entegris Inc (NQ: ENTG )

138.56 +4.20 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 135.75 139.52 133.73 138.56 2,083,147 +4.20(+3.13%)
Feb 29, 2024 133.43 135.06 132.66 134.36 1,564,085 +2.74(+2.08%)
Feb 28, 2024 130.33 133.03 129.85 131.62 721,458 -0.27(-0.20%)
Feb 27, 2024 133.45 133.82 131.11 131.89 775,707 -0.62(-0.47%)
Feb 26, 2024 133.70 134.39 132.38 132.51 999,283 -0.03(-0.02%)
Feb 23, 2024 135.31 135.90 131.31 132.54 1,588,718 -2.64(-1.95%)
Feb 22, 2024 137.56 137.76 134.83 135.18 2,249,000 +0.84(+0.63%)
Feb 21, 2024 133.21 134.35 131.91 134.34 1,442,594 -1.18(-0.87%)
Feb 20, 2024 133.74 136.60 132.11 135.52 2,813,114 -1.29(-0.94%)
Feb 16, 2024 135.75 140.10 135.09 136.81 2,415,926 +1.16(+0.86%)
Feb 15, 2024 134.49 136.22 131.63 135.65 2,002,354 +4.48(+3.42%)
Feb 14, 2024 130.00 134.60 128.34 131.17 3,508,933 +7.08(+5.71%)
Feb 13, 2024 120.00 125.19 119.00 124.09 1,990,987 -2.03(-1.61%)
Feb 12, 2024 126.57 128.56 125.67 126.12 1,151,503 -0.81(-0.64%)
Feb 09, 2024 126.25 127.07 124.96 126.93 1,651,309 +2.18(+1.75%)
Feb 08, 2024 119.88 125.08 119.43 124.75 1,536,389 +4.87(+4.06%)
Feb 07, 2024 119.46 120.46 117.46 119.88 957,385 +1.31(+1.10%)
Feb 06, 2024 119.71 119.80 116.48 118.57 798,502 -1.04(-0.87%)
Feb 05, 2024 119.09 120.18 116.82 119.61 777,159 +0.17(+0.14%)
Feb 02, 2024 117.40 119.74 116.77 119.44 1,094,645 +1.45(+1.23%)
Feb 01, 2024 119.18 119.23 115.64 117.99 1,213,682 +0.29(+0.25%)
Jan 31, 2024 119.89 120.98 117.06 117.70 2,166,216 -4.26(-3.49%)
Jan 30, 2024 121.71 122.77 120.82 121.96 1,294,386 -0.93(-0.76%)
Jan 29, 2024 120.87 123.01 120.13 122.89 1,085,381 +2.60(+2.16%)
Jan 26, 2024 121.28 122.29 118.66 120.29 1,837,567 -3.04(-2.46%)
Jan 25, 2024 125.77 126.39 122.32 123.33 1,877,106 +0.24(+0.19%)
Jan 24, 2024 124.73 125.51 122.30 123.09 1,236,939 -0.10(-0.08%)
Jan 23, 2024 120.90 123.41 119.39 123.19 763,129 +2.42(+2.00%)
Jan 22, 2024 121.25 122.57 120.10 120.77 900,730 +0.53(+0.44%)
Jan 19, 2024 117.06 120.49 116.03 120.24 1,664,974 +4.32(+3.72%)
Jan 18, 2024 114.70 116.17 112.80 115.93 1,562,720 +4.40(+3.94%)
Jan 17, 2024 110.76 111.82 109.23 111.53 1,391,090 -1.11(-0.98%)
Jan 16, 2024 110.96 112.94 109.94 112.64 841,806 +0.94(+0.84%)
Jan 12, 2024 111.76 113.17 110.56 111.70 569,722 -0.28(-0.25%)
Jan 11, 2024 112.24 113.50 109.77 111.98 905,680 -0.87(-0.77%)
Jan 10, 2024 113.08 113.30 111.15 112.85 724,619 +0.33(+0.29%)
Jan 09, 2024 111.49 113.57 111.03 112.52 735,223 -0.26(-0.23%)
Jan 08, 2024 110.31 113.30 110.31 112.78 1,316,687 +2.94(+2.67%)
Jan 05, 2024 109.23 111.20 108.81 109.84 1,171,028 +0.89(+0.82%)
Jan 04, 2024 108.74 110.88 108.28 108.95 1,724,269 -1.12(-1.02%)
Jan 03, 2024 111.43 112.02 109.58 110.07 1,492,302 -3.88(-3.40%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.