We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |
|---|---|---|---|---|---|
| -2.83 | -2.58% | 106.70 | 100.83 | 107.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 110.14 | 106.35 | 109.96 | 2,331,692 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 Feb 2025 | 106.52 | -3.01 | -2.75% | 106.35 | 110.35 | 2,404,191 |
| 06 Feb 2025 | 109.53 | 5.63 | 5.42% | 101.365 | 110.46 | 3,143,069 |
| 05 Feb 2025 | 103.90 | 2.71 | 2.68% | 99.72 | 104.24 | 3,413,465 |
| 04 Feb 2025 | 101.19 | 1.73 | 1.74% | 99.40 | 101.61 | 2,455,192 |
| 03 Feb 2025 | 99.46 | -2.08 | -2.05% | 96.84 | 100.315 | 2,006,795 |
| 31 Jan 2025 | 101.54 | -0.19 | -0.19% | 101.34 | 104.44 | 2,028,539 |
| 30 Jan 2025 | 101.73 | 3.73 | 3.81% | 98.885 | 102.51 | 2,467,932 |
| 29 Jan 2025 | 98.00 | 0.64 | 0.66% | 96.09 | 99.445 | 1,972,717 |
| 28 Jan 2025 | 97.36 | -1.16 | -1.18% | 95.69 | 99.40 | 2,505,225 |
| 27 Jan 2025 | 98.52 | -5.67 | -5.44% | 96.75 | 102.49 | 4,357,768 |
| 24 Jan 2025 | 104.19 | -3.00 | -2.80% | 103.78 | 106.46 | 2,886,564 |
| 23 Jan 2025 | 107.19 | 0.00 | 0.00% | 107.19 | 107.19 | 0 |
| 22 Jan 2025 | 107.19 | 0.46 | 0.43% | 107.14 | 109.90 | 1,913,866 |
| 21 Jan 2025 | 106.73 | 0.35 | 0.33% | 105.83 | 107.98 | 5,381,377 |
| 17 Jan 2025 | 106.38 | 1.47 | 1.40% | 104.23 | 107.255 | 2,067,621 |
| 16 Jan 2025 | 104.91 | 2.98 | 2.92% | 103.34 | 107.98 | 2,459,073 |
| 15 Jan 2025 | 101.93 | 2.43 | 2.44% | 100.71 | 103.43 | 2,080,497 |
| 14 Jan 2025 | 99.50 | 1.24 | 1.26% | 97.73 | 99.99 | 2,385,289 |
| 13 Jan 2025 | 98.26 | -0.66 | -0.67% | 96.18 | 98.5605 | 1,948,738 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 101.80 | 110.46 | 96.84 | 103.70 | 2,609,412 | 4.90 | 4.81% |
| 1 Month | 98.13 | 110.46 | 95.69 | 102.55 | 2,625,981 | 8.57 | 8.73% |
| 3 Months | 100.25 | 112.36 | 95.69 | 103.21 | 2,178,776 | 6.45 | 6.43% |
| 6 Months | 106.76 | 119.95 | 94.924 | 105.80 | 2,080,818 | -0.06 | -0.06% |
| 1 Year | 119.46 | 147.57 | 94.924 | 116.07 | 1,824,707 | -12.76 | -10.68% |
| 3 Years | 129.84 | 147.57 | 61.7501 | 103.02 | 1,590,988 | -23.14 | -17.82% |
| 5 Years | 55.83 | 158.00 | 38.00 | 101.04 | 1,325,719 | 50.87 | 91.12% |
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
