Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Entegris Inc | NASDAQ:ENTG | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.67 | 0.64% | 105.63 | 105.30 | 105.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 107.60 | 105.085 | 106.49 | 1,066,199 | 21:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 105.63 | 0.67 | 0.64% | 105.085 | 107.60 | 1,077,531 |
| 27 Nov 2024 | 104.96 | -0.56 | -0.53% | 102.96 | 106.37 | 1,582,554 |
| 26 Nov 2024 | 105.52 | -2.50 | -2.31% | 103.44 | 108.53 | 2,092,445 |
| 25 Nov 2024 | 108.02 | 0.78 | 0.73% | 107.725 | 109.865 | 2,495,568 |
| 22 Nov 2024 | 107.24 | 2.00 | 1.90% | 104.89 | 107.32 | 2,512,369 |
| 21 Nov 2024 | 105.24 | 5.28 | 5.28% | 100.89 | 105.84 | 3,473,640 |
| 20 Nov 2024 | 99.96 | 0.53 | 0.53% | 97.776 | 100.01 | 1,178,340 |
| 19 Nov 2024 | 99.43 | -0.12 | -0.12% | 97.895 | 99.92 | 1,577,279 |
| 18 Nov 2024 | 99.55 | 1.88 | 1.92% | 96.39 | 99.955 | 2,533,095 |
| 15 Nov 2024 | 97.67 | -3.83 | -3.77% | 97.61 | 100.99 | 3,821,509 |
| 14 Nov 2024 | 101.50 | -3.62 | -3.44% | 100.93 | 106.73 | 2,743,329 |
| 13 Nov 2024 | 105.12 | -1.21 | -1.14% | 103.84 | 107.05 | 2,821,580 |
| 12 Nov 2024 | 106.33 | 2.03 | 1.95% | 102.56 | 106.815 | 4,969,802 |
| 11 Nov 2024 | 104.30 | -0.73 | -0.70% | 101.89 | 104.38 | 2,200,857 |
| 08 Nov 2024 | 105.03 | -3.18 | -2.94% | 104.46 | 107.50 | 2,077,385 |
| 07 Nov 2024 | 108.21 | 3.14 | 2.99% | 106.04 | 108.43 | 2,184,533 |
| 06 Nov 2024 | 105.07 | 1.95 | 1.89% | 104.165 | 107.69 | 3,365,319 |
| 05 Nov 2024 | 103.12 | 2.14 | 2.12% | 100.25 | 103.18 | 2,788,982 |
| 04 Nov 2024 | 100.98 | -6.07 | -5.67% | 94.924 | 102.82 | 3,278,486 |
| 01 Nov 2024 | 107.05 | 2.34 | 2.23% | 104.77 | 108.14 | 2,096,584 |
| 31 Oct 2024 | 104.71 | -2.20 | -2.06% | 103.13 | 107.50 | 2,588,277 |
| 30 Oct 2024 | 106.91 | -1.80 | -1.66% | 105.97 | 108.50 | 2,113,513 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 105.905 | 109.865 | 102.96 | 106.63 | 2,156,646 | -0.275 | -0.26% |
| 1 Month | 105.15 | 109.865 | 94.924 | 103.95 | 2,609,211 | 0.48 | 0.46% |
| 3 Months | 109.77 | 117.88 | 94.924 | 106.61 | 2,122,950 | -4.14 | -3.77% |
| 6 Months | 128.26 | 147.57 | 94.924 | 113.88 | 1,963,853 | -22.63 | -17.64% |
| 1 Year | 105.25 | 147.57 | 94.924 | 119.19 | 1,669,479 | 0.38 | 0.36% |
| 3 Years | 150.89 | 157.49 | 61.7501 | 104.98 | 1,552,223 | -45.26 | -30.00% |
| 5 Years | 47.96 | 158.00 | 38.00 | 99.81 | 1,277,101 | 57.67 | 120.25% |
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
