Entegris Inc Historical Data - E2NT34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	0.174346201743	40.15	41.6	40.15	25	41.22704082	DR
4	2.35	6.205439662	37.87	41.6	36.26	15	39.33442623	DR
12	0.89	2.2629036359	39.33	41.6	35.2	16	38.29739079	DR
26	2.61	6.93964371178	37.61	41.6	35.2	58	37.6891566	DR
52	2.61	6.93964371178	37.61	41.6	35.2	58	37.6891566	DR
156	3.05	8.20554210385	37.17	41.6	21.35	29	37.14510673	DR
260	3.05	8.20554210385	37.17	41.6	21.35	29	37.14510673	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719005340	40.22	0	0.00	40.22	40.22	40.22	0
1718918940	40.22	-1.3	-3.13	40.22	40.22	40.22	3
1718832600	41.52	0	0.00	41.52	41.52	41.52	0
1718746200	41.52	0.46	1.12	41.6	41.6	41.52	47
1718659800	41.06	0.91	2.27	40.15	41.06	40.15	45
1718400600	40.15	-0.93	-2.26	40.15	40.15	40.15	3
1718314200	41.08	-0.09	-0.22	41.08	41.08	41.08	10
1718227800	41.17	2.2	5.65	41.17	41.17	41.17	5
1718141400	38.97	-0.4	-1.02	38.97	38.97	38.97	5
1718055000	39.37	1.35	3.55	39.37	39.37	39.37	11
1717795800	38.02	-0.13	-0.34	38.02	38.02	38.02	22
1717709400	38.15	-0.76	-1.95	38.15	38.15	38.15	18
1717622940	38.91	1.91	5.16	38.91	38.91	38.91	12
1717536600	37	0.74	2.04	37	37	37	8
1717450200	36.26	-0.27	-0.74	36.26	36.26	36.26	5
1717191000	36.53	-0.82	-2.20	36.39	36.53	36.39	32
1717018140	37.35	-0.52	-1.37	37.35	37.35	37.35	10
1716931740	37.87	0.28	0.74	37.87	37.87	37.87	8
1716845340	37.59	0	0.00	37.59	37.59	37.59	0
1716586140	37.59	0	0.00	37.59	37.59	37.59	0
1716499740	37.59	0	0.00	37.59	37.59	37.59	0
1716413340	37.59	0.51	1.38	37.59	37.59	37.59	8
1716327000	37.08	-0.68	-1.80	37.08	37.08	37.08	1
1716240600	37.76	0.96	2.61	37.76	37.76	37.76	10
1715981400	36.8	-0.6	-1.60	36.8	36.8	36.8	14
1715895000	37.4	-0.6	-1.58	37.4	37.4	37.4	1
1715808600	38	0.81	2.18	38	38	38	1
1715722200	37.19	0.03	0.08	37.19	37.19	37.19	13
1715635800	37.16	-0.32	-0.85	37.16	37.16	37.16	9
1715376600	37.48	0.46	1.24	37.48	37.48	37.48	3
1715290140	37.02	0.4	1.09	37.02	37.02	37.02	29
1715203800	36.62	-0.85	-2.27	36.62	36.62	36.62	9
1715117400	37.47	-0.17	-0.45	37.47	37.47	37.47	12
1715031000	37.64	0.4	1.07	37.64	37.64	37.64	16
1714771800	37.24	1.32	3.67	37.24	37.24	37.24	10
1714685400	35.92	-2.87	-7.40	35.92	35.92	35.92	19
1714512600	38.79	0.27	0.70	38.79	38.79	38.79	24
1714426200	38.52	0.38	1.00	38.52	38.52	38.52	18
1714167000	38.14	1.29	3.50	36.98	38.14	36.98	12
1714080540	36.85	0.69	1.91	36.85	36.85	36.85	4
1713994200	36.16	-0.08	-0.22	36.16	36.16	36.16	19
1713907800	36.24	0.44	1.23	36.31	36.31	36.24	27
1713821340	35.8	0.51	1.45	35.2	35.8	35.2	21
1713562200	35.29	-1.61	-4.36	35.29	35.29	35.29	20
1713475800	36.9	-0.57	-1.52	36.9	36.9	36.9	2
1713389400	37.47	-1.12	-2.90	37.47	37.47	37.47	2
1713302940	38.59	0.95	2.52	38.59	38.59	38.59	30
1713216600	37.64	-0.24	-0.63	37.64	37.64	37.64	14
1712957400	37.88	-1.6	-4.05	37.88	37.88	37.88	7
1712870940	39.48	1.12	2.92	39.48	39.48	39.48	14
1712784540	38.36	-0.08	-0.21	38.36	38.36	38.36	19
1712698140	38.44	-0.09	-0.23	38.44	38.44	38.44	9
1712611740	38.53	-0.39	-1.00	38.53	38.53	38.53	10
1712352600	38.92	0.72	1.88	38.2	38.92	38.2	65
1712266140	38.2	-1.2	-3.05	37.86	38.2	37.86	38
1712179740	39.4	0.52	1.34	39.4	39.4	39.4	34
1712093400	38.88	-0.8	-2.02	38.61	38.88	38.61	40
1712006940	39.68	0.36	0.92	39.33	39.68	39.33	19
1711661400	39.32	0.4	1.03	39.16	39.32	39.16	18
1711574940	38.92	1.52	4.06	38.92	38.92	38.92	21
1711488540	37.4	-2.16	-5.46	37.4	37.4	37.4	1
1711402140	39.56	0.56	1.44	39.56	39.56	39.56	4

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Entegris Inc (E2NT34)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Entegris Inc (E2NT34) Historical

Entegris Inc (E2NT34)

Professional-Grade Tools, for Individual Investors.

Your Recent History