Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Entegris Inc (NQ: ENTG )

144.45 +3.80 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 140.70 147.57 138.50 144.45 1,814,107 +3.80(+2.70%)
Jul 11, 2024 145.00 145.45 140.44 140.65 2,069,851 -3.12(-2.17%)
Jul 10, 2024 141.87 144.09 140.02 143.77 1,088,779 +3.54(+2.52%)
Jul 09, 2024 141.03 141.99 139.52 140.23 903,727 -1.29(-0.91%)
Jul 08, 2024 139.76 142.63 138.91 141.52 1,187,558 +2.41(+1.73%)
Jul 05, 2024 141.65 141.97 138.98 139.11 771,508 -1.57(-1.12%)
Jul 03, 2024 136.95 142.30 136.17 140.68 1,205,623 +4.07(+2.98%)
Jul 02, 2024 132.49 136.73 132.46 136.61 1,047,862 +3.07(+2.30%)
Jul 01, 2024 134.48 135.23 130.30 133.54 1,346,987 -1.86(-1.37%)
Jun 28, 2024 135.31 138.02 133.12 135.40 5,715,365 +0.92(+0.68%)
Jun 27, 2024 131.10 135.42 131.10 134.48 1,100,205 +1.25(+0.94%)
Jun 26, 2024 134.41 135.00 131.53 133.23 904,169 -1.31(-0.97%)
Jun 25, 2024 131.89 134.88 129.64 134.54 1,247,502 +3.23(+2.46%)
Jun 24, 2024 132.06 134.30 131.29 131.31 1,229,926 -2.24(-1.68%)
Jun 21, 2024 133.27 134.03 130.79 133.55 1,694,842 +0.22(+0.17%)
Jun 20, 2024 137.20 137.43 132.42 133.33 1,194,676 -4.40(-3.19%)
Jun 18, 2024 135.30 139.69 134.63 137.73 1,340,289 +2.12(+1.56%)
Jun 17, 2024 133.93 136.30 132.68 135.61 1,116,676 +1.71(+1.28%)
Jun 14, 2024 135.18 136.28 132.83 133.90 1,079,542 -3.43(-2.50%)
Jun 13, 2024 136.17 138.27 135.26 137.33 1,137,413 -0.42(-0.30%)
Jun 12, 2024 135.24 139.81 133.60 137.75 1,421,557 +6.47(+4.93%)
Jun 11, 2024 131.38 131.61 129.16 131.28 976,958 -1.15(-0.87%)
Jun 10, 2024 128.55 133.05 127.60 132.43 1,164,679 +2.35(+1.81%)
Jun 07, 2024 129.94 131.28 128.13 130.08 832,533 -0.75(-0.57%)
Jun 06, 2024 131.41 132.75 129.17 130.83 1,406,029 -1.47(-1.11%)
Jun 05, 2024 128.63 132.76 127.91 132.30 1,410,161 +5.91(+4.68%)
Jun 04, 2024 125.06 127.41 124.65 126.39 1,382,405 +0.30(+0.24%)
Jun 03, 2024 129.05 129.15 123.62 126.09 959,116 -0.26(-0.21%)
May 31, 2024 130.19 131.15 122.98 126.35 2,641,244 -3.79(-2.91%)
May 30, 2024 129.07 131.02 129.00 130.14 944,130 +1.22(+0.95%)
May 29, 2024 128.26 130.47 128.26 128.92 1,307,903 -2.49(-1.89%)
May 28, 2024 133.75 133.80 130.87 131.41 1,573,000 -0.88(-0.67%)
May 24, 2024 129.66 132.71 128.11 132.29 1,048,750 +3.94(+3.07%)
May 23, 2024 133.50 134.62 127.31 128.35 1,715,617 -2.66(-2.03%)
May 22, 2024 131.93 132.65 130.25 131.01 1,282,440 +0.42(+0.32%)
May 21, 2024 128.72 132.60 128.72 130.59 805,106 -2.27(-1.71%)
May 20, 2024 129.78 133.55 129.78 132.86 1,200,933 +3.36(+2.59%)
May 17, 2024 131.79 131.85 128.38 129.50 758,254 -1.07(-0.82%)
May 16, 2024 133.84 133.98 130.29 130.57 1,197,103 -3.39(-2.53%)
May 15, 2024 131.92 135.19 130.32 133.96 1,287,598 +3.74(+2.87%)
May 14, 2024 128.53 130.57 128.31 130.22 1,083,374 +1.43(+1.11%)
May 13, 2024 131.78 131.78 128.77 128.79 914,261 -2.76(-2.10%)
May 10, 2024 130.43 132.04 129.88 131.55 1,447,841 +2.17(+1.68%)
May 09, 2024 129.98 130.40 129.10 129.38 1,234,155 -0.63(-0.48%)
May 08, 2024 130.63 131.78 128.38 130.01 1,538,181 -2.69(-2.03%)
May 07, 2024 134.59 135.41 132.60 132.70 1,110,911 -1.20(-0.90%)
May 06, 2024 132.98 134.13 132.54 133.90 1,314,732 +2.10(+1.59%)
May 03, 2024 131.13 134.60 131.13 131.80 1,600,512 +5.20(+4.11%)
May 02, 2024 126.65 127.19 123.79 126.60 1,320,896 +3.29(+2.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.