Historical Data for Entegris Inc. (ENTG)

$ 79.90   -0.72 (-0.89%) Volume: 1.26m 4:00 PM EDT 21-Oct-2020
After Hours:  $ 79.64   -0.26 (-0.33%) Volume: 79.58k 6:13 PM EDT 21-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 81.45 82.36 79.47 79.90 1.24m -0.72 -0.89% 79.90 99.14m 16,138
10/20/20 81.64 82.015 80.17 80.62 1.02m -0.40 -0.49% 80.62 82.92m 13,347
10/19/20 82.05 82.80 80.74 81.02 1.03m -0.39 -0.48% 81.02 83.63m 13,819
10/16/20 83.24 83.24 81.28 81.41 909.78k -0.61 -0.74% 81.41 74.42m 11,910
10/15/20 81.05 82.52 80.21 82.02 1.29m -0.41 -0.50% 82.02 105.66m 13,711
10/14/20 84.00 84.39 81.80 82.43 1.08m -1.48 -1.76% 82.43 89.42m 14,872
10/13/20 84.13 85.14 83.53 83.91 848.19k 0.30 0.36% 83.91 71.62m 10,890
10/12/20 84.14 84.40 83.09 83.61 659.79k 0.865 1.05% 83.61 55.2m 10,355
10/09/20 82.79 83.4127 82.50 82.745 835.4k 0.595 0.72% 82.745 69.22m 11,020
10/08/20 81.24 82.86 81.24 82.15 602.98k 0.39 0.48% 82.15 49.43m 8,230
10/07/20 81.06 82.03 79.68 81.76 862.84k 1.67 2.09% 81.76 69.98m 11,367
10/06/20 78.76 81.76 78.76 80.09 1.03m 1.19 1.51% 80.09 83.38m 12,767
10/05/20 76.72 78.93 76.47 78.90 1.04m 2.98 3.93% 78.90 81.78m 12,351
10/02/20 75.04 76.98 75.035 75.92 1.02m -0.73 -0.95% 75.92 77.23m 12,948
10/01/20 76.01 78.31 75.03 76.65 1.38m 2.31 3.11% 76.65 105.01m 19,037
09/30/20 72.92 75.16 72.60 74.34 1.25m 1.14 1.56% 74.34 93.04m 15,398
09/29/20 71.85 74.15 71.50 73.20 979.01k 1.80 2.52% 73.20 71.91m 14,151
09/28/20 69.87 71.70 69.72 71.40 1.01m 2.18 3.15% 71.40 71.84m 14,351
09/25/20 68.07 69.71 67.305 69.22 1.05m 1.02 1.50% 69.22 72.77m 13,990
09/24/20 66.44 69.15 66.44 68.20 978.8k 1.29 1.93% 68.20 66.87m 15,351
09/23/20 67.14 68.46 66.665 66.91 1.06m -0.16 -0.24% 66.91 71.51m 13,943
09/22/20 67.14 67.17 65.46 67.07 1.05m 0.47 0.71% 67.07 70.23m 8,496
09/21/20 65.46 66.69 64.96 66.60 615.81k 0.04 0.06% 66.60 40.67m 8,529