Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entegris Inc (NQ: ENTG )

123.31 -9.61 (-7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.369 8.832 8.254 8.803 1,356,426 +0.46(+5.55%)
Oct 30, 2007 8.562 8.678 8.225 8.341 1,528,384 -0.24(-2.81%)
Oct 29, 2007 8.254 8.755 8.138 8.582 2,692,436 +0.79(+10.15%)
Oct 26, 2007 7.849 7.897 7.675 7.791 840,681 +0.06(+0.75%)
Oct 25, 2007 7.839 7.945 7.588 7.733 770,566 -0.11(-1.35%)
Oct 24, 2007 7.955 7.974 7.675 7.839 762,101 -0.19(-2.40%)
Oct 23, 2007 8.109 8.109 7.916 8.032 466,628 +0.00(+0.00%)
Oct 22, 2007 7.829 8.071 7.772 8.032 787,268 +0.16(+2.08%)
Oct 19, 2007 8.215 8.234 7.849 7.868 559,230 -0.35(-4.23%)
Oct 18, 2007 8.177 8.263 8.090 8.215 566,516 +0.01(+0.12%)
Oct 17, 2007 8.099 8.360 8.042 8.206 725,133 +0.17(+2.16%)
Oct 16, 2007 8.167 8.263 8.013 8.032 655,626 -0.20(-2.46%)
Oct 15, 2007 8.456 8.485 8.177 8.234 466,217 -0.23(-2.73%)
Oct 12, 2007 8.331 8.524 8.292 8.466 604,885 +0.13(+1.50%)
Oct 11, 2007 8.476 8.591 8.292 8.341 717,781 -0.09(-1.03%)
Oct 10, 2007 8.485 8.524 8.341 8.427 622,385 -0.05(-0.57%)
Oct 09, 2007 8.514 8.533 8.408 8.476 639,254 -0.02(-0.23%)
Oct 08, 2007 8.476 8.630 8.408 8.495 396,590 -0.02(-0.23%)
Oct 05, 2007 8.533 8.639 8.389 8.514 1,057,681 +0.05(+0.57%)
Oct 04, 2007 8.514 8.562 8.360 8.466 935,188 -0.02(-0.23%)
Oct 03, 2007 8.504 8.572 8.398 8.485 1,067,609 -0.09(-1.01%)
Oct 02, 2007 8.582 8.707 8.495 8.572 886,067 +0.02(+0.23%)
Oct 01, 2007 8.350 8.591 8.312 8.553 2,473,098 +0.18(+2.19%)
Sep 28, 2007 8.466 8.543 8.369 8.369 770,170 -0.12(-1.36%)
Sep 27, 2007 8.736 8.755 8.302 8.485 1,125,482 -0.19(-2.22%)
Sep 26, 2007 8.745 8.774 8.639 8.678 511,948 -0.01(-0.11%)
Sep 25, 2007 8.678 8.765 8.678 8.688 712,073 -0.12(-1.31%)
Sep 24, 2007 9.150 9.150 8.774 8.803 672,338 -0.33(-3.59%)
Sep 21, 2007 9.083 9.170 9.044 9.131 1,487,574 +0.12(+1.28%)
Sep 20, 2007 9.112 9.160 8.938 9.015 710,712 -0.13(-1.37%)
Sep 19, 2007 9.160 9.314 9.093 9.141 1,094,340 +0.03(+0.32%)
Sep 18, 2007 8.688 9.122 8.591 9.112 994,554 +0.46(+5.35%)
Sep 17, 2007 8.871 8.871 8.610 8.649 1,724,908 -0.23(-2.61%)
Sep 14, 2007 8.784 8.880 8.726 8.880 593,188 +0.06(+0.66%)
Sep 13, 2007 8.938 8.977 8.736 8.823 902,460 -0.09(-0.97%)
Sep 12, 2007 8.900 8.967 8.832 8.909 1,094,344 -0.01(-0.11%)
Sep 11, 2007 8.842 8.967 8.794 8.919 852,802 +0.11(+1.20%)
Sep 10, 2007 8.909 9.131 8.745 8.813 760,800 -0.06(-0.65%)
Sep 07, 2007 8.929 9.006 8.813 8.871 995,196 -0.19(-2.13%)
Sep 06, 2007 9.150 9.247 8.958 9.064 828,728 -0.10(-1.05%)
Sep 05, 2007 9.112 9.257 9.015 9.160 1,780,465 +0.01(+0.11%)
Sep 04, 2007 9.083 9.324 9.083 9.150 1,407,834 +0.05(+0.53%)
Aug 31, 2007 8.996 9.131 8.774 9.102 2,626,337 +0.25(+2.83%)
Aug 30, 2007 8.755 9.006 8.745 8.852 858,988 -0.01(-0.11%)
Aug 29, 2007 8.765 8.871 8.726 8.861 984,883 +0.14(+1.66%)
Aug 28, 2007 8.688 8.799 8.649 8.717 2,715,389 +0.05(+0.56%)
Aug 27, 2007 8.842 8.861 8.659 8.668 1,040,577 -0.20(-2.28%)
Aug 24, 2007 8.736 8.871 8.736 8.871 1,404,046 +0.03(+0.33%)
Aug 23, 2007 8.929 8.938 8.726 8.842 1,971,938 -0.04(-0.43%)
Aug 22, 2007 9.064 9.150 8.852 8.880 1,299,585 -0.12(-1.29%)
Aug 21, 2007 9.112 9.160 8.977 8.996 895,837 -0.15(-1.69%)
Aug 20, 2007 9.122 9.179 9.035 9.150 652,420 +0.09(+0.96%)
Aug 17, 2007 9.257 9.353 9.025 9.064 1,795,086 -0.03(-0.32%)
Aug 16, 2007 9.025 9.160 8.755 9.093 1,498,760 +0.03(+0.32%)
Aug 15, 2007 9.102 9.179 9.006 9.064 1,474,966 -0.03(-0.32%)
Aug 14, 2007 9.160 9.295 9.006 9.093 1,921,243 +0.03(+0.32%)
Aug 13, 2007 9.208 9.469 8.919 9.064 2,914,351 -0.09(-0.95%)
Aug 10, 2007 9.642 9.768 9.006 9.150 3,016,504 -0.61(-6.23%)
Aug 09, 2007 9.353 9.960 9.295 9.758 3,446,391 +0.23(+2.43%)
Aug 08, 2007 8.591 10.08 8.562 9.527 3,516,258 +1.04(+12.27%)
Aug 07, 2007 8.533 8.591 8.331 8.485 2,786,101 -0.12(-1.35%)
Aug 06, 2007 8.755 8.880 8.437 8.601 3,545,315 -0.20(-2.30%)
Aug 03, 2007 8.909 9.102 8.774 8.803 4,084,972 -0.45(-4.90%)
Aug 02, 2007 9.710 9.951 9.073 9.257 4,580,079 -1.33(-12.57%)
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.