We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Entegris Inc | NASDAQ:ENTG | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 5.20 | 4.11% | 131.80 | 56.13 | 158.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 134.60 | 131.13 | 131.13 | 1,600,512 | 05:00:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 131.80 | 5.20 | 4.11% | 131.13 | 134.60 | 1,600,508 |
| 02 May 2024 | 126.60 | 3.29 | 2.67% | 123.79 | 127.19 | 1,320,881 |
| 01 May 2024 | 123.31 | -9.61 | -7.23% | 122.04 | 129.84 | 2,963,304 |
| 30 Apr 2024 | 132.92 | -3.14 | -2.31% | 132.88 | 138.69 | 2,326,096 |
| 29 Apr 2024 | 136.06 | 3.46 | 2.61% | 131.54 | 136.17 | 1,869,746 |
| 26 Apr 2024 | 132.60 | 4.06 | 3.16% | 129.24 | 133.805 | 1,074,585 |
| 25 Apr 2024 | 128.54 | 0.70 | 0.55% | 122.23 | 129.76 | 1,338,711 |
| 24 Apr 2024 | 127.84 | 1.67 | 1.32% | 125.33 | 129.95 | 1,371,463 |
| 23 Apr 2024 | 126.17 | 2.13 | 1.72% | 124.11 | 127.875 | 993,265 |
| 22 Apr 2024 | 124.04 | 1.84 | 1.51% | 120.355 | 125.33 | 1,226,183 |
| 19 Apr 2024 | 122.20 | -4.89 | -3.85% | 120.92 | 127.17 | 1,687,077 |
| 18 Apr 2024 | 127.09 | -2.16 | -1.67% | 126.41 | 130.04 | 1,370,607 |
| 17 Apr 2024 | 129.25 | -1.75 | -1.34% | 128.36 | 131.55 | 1,659,728 |
| 16 Apr 2024 | 131.00 | -0.67 | -0.51% | 129.86 | 132.74 | 1,155,233 |
| 15 Apr 2024 | 131.67 | -1.20 | -0.90% | 130.32 | 135.76 | 1,514,467 |
| 12 Apr 2024 | 132.87 | -6.22 | -4.47% | 132.55 | 137.64 | 1,242,874 |
| 11 Apr 2024 | 139.09 | 3.04 | 2.23% | 135.05 | 139.31 | 720,607 |
| 10 Apr 2024 | 136.05 | -3.09 | -2.22% | 135.80 | 139.62 | 903,894 |
| 09 Apr 2024 | 139.14 | 2.23 | 1.63% | 135.76 | 139.28 | 991,532 |
| 08 Apr 2024 | 136.91 | -1.94 | -1.40% | 136.34 | 139.665 | 862,569 |
| 05 Apr 2024 | 138.85 | 3.57 | 2.64% | 135.19 | 139.875 | 940,792 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 129.41 | 138.69 | 122.04 | 129.64 | 1,910,922 | 2.39 | 1.85% |
| 1 Month | 136.13 | 139.875 | 120.355 | 130.17 | 1,373,399 | -4.33 | -3.18% |
| 3 Months | 127.11 | 146.91 | 120.355 | 134.30 | 1,489,468 | 4.69 | 3.69% |
| 6 Months | 85.48 | 146.91 | 85.48 | 122.85 | 1,376,469 | 46.32 | 54.19% |
| 1 Year | 74.88 | 146.91 | 72.96 | 110.39 | 1,379,610 | 56.92 | 76.01% |
| 3 Years | 114.58 | 158.00 | 61.7501 | 104.40 | 1,339,910 | 17.22 | 15.03% |
| 5 Years | 41.34 | 158.00 | 33.75 | 91.31 | 1,176,227 | 90.46 | 218.82% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
