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

Entegris Inc (NQ: ENTG )

130.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2004 8.919 9.025 8.736 8.924 212,088 -0.08(-0.91%)
Oct 28, 2004 8.890 9.131 8.842 9.006 98,006 +0.07(+0.76%)
Oct 27, 2004 8.659 8.996 8.572 8.938 226,089 +0.31(+3.58%)
Oct 26, 2004 8.765 8.909 8.524 8.630 272,137 -0.24(-2.72%)
Oct 25, 2004 8.456 9.064 8.437 8.871 420,339 +0.40(+4.78%)
Oct 22, 2004 8.697 8.852 8.437 8.466 384,663 -0.32(-3.62%)
Oct 21, 2004 8.562 8.919 8.495 8.784 288,834 +0.30(+3.52%)
Oct 20, 2004 8.051 8.524 8.022 8.485 212,814 +0.36(+4.39%)
Oct 19, 2004 8.341 8.437 8.128 8.128 149,654 -0.09(-1.06%)
Oct 18, 2004 7.945 8.321 7.858 8.215 411,109 +0.14(+1.79%)
Oct 15, 2004 7.945 8.177 7.945 8.071 314,554 +0.11(+1.33%)
Oct 14, 2004 8.191 8.191 7.945 7.964 327,622 -0.22(-2.71%)
Oct 13, 2004 8.389 8.774 8.042 8.186 248,076 -0.08(-0.93%)
Oct 12, 2004 8.244 8.292 8.022 8.263 347,949 -0.09(-1.04%)
Oct 11, 2004 8.283 8.350 8.148 8.350 387,463 +0.05(+0.58%)
Oct 08, 2004 8.437 8.466 8.206 8.302 413,287 -0.13(-1.60%)
Oct 07, 2004 8.630 8.832 8.350 8.437 383,833 -0.25(-2.89%)
Oct 06, 2004 9.122 9.122 8.582 8.688 355,727 -0.39(-4.25%)
Oct 05, 2004 8.745 9.112 8.582 9.073 749,102 +0.37(+4.21%)
Oct 04, 2004 9.073 9.536 8.639 8.707 619,879 -0.17(-1.95%)
Oct 01, 2004 8.128 8.996 8.090 8.880 840,160 +0.84(+10.43%)
Sep 30, 2004 7.521 8.148 7.473 8.042 1,838,999 +0.26(+3.35%)
Sep 29, 2004 7.608 7.984 7.608 7.781 773,267 +0.13(+1.64%)
Sep 28, 2004 7.569 7.666 7.463 7.656 288,004 +0.08(+1.02%)
Sep 27, 2004 7.685 7.752 7.531 7.579 388,396 -0.13(-1.75%)
Sep 24, 2004 8.013 8.013 7.666 7.714 619,049 -0.24(-3.03%)
Sep 23, 2004 8.099 8.099 7.916 7.955 440,355 -0.13(-1.67%)
Sep 22, 2004 8.292 8.312 7.993 8.090 459,127 -0.15(-1.87%)
Sep 21, 2004 8.302 8.389 8.186 8.244 503,619 +0.01(+0.12%)
Sep 20, 2004 8.369 8.437 8.196 8.234 722,760 -0.14(-1.73%)
Sep 17, 2004 8.630 8.765 8.119 8.379 431,125 -0.15(-1.81%)
Sep 16, 2004 8.283 8.601 8.283 8.533 363,921 +0.25(+3.03%)
Sep 15, 2004 8.630 8.630 8.196 8.283 344,527 -0.32(-3.70%)
Sep 14, 2004 8.196 8.659 8.167 8.601 493,870 +0.29(+3.48%)
Sep 13, 2004 7.868 8.398 7.743 8.312 391,404 +0.48(+6.16%)
Sep 10, 2004 7.617 7.878 7.579 7.829 210,740 +0.14(+1.88%)
Sep 09, 2004 7.405 7.858 7.405 7.685 441,289 +0.21(+2.84%)
Sep 08, 2004 7.540 7.656 7.434 7.473 146,232 -0.05(-0.64%)
Sep 07, 2004 7.444 7.637 7.386 7.521 385,596 +0.13(+1.69%)
Sep 03, 2004 7.714 7.762 7.357 7.396 438,074 -0.57(-7.14%)
Sep 02, 2004 7.955 7.974 7.694 7.964 146,750 +0.18(+2.35%)
Sep 01, 2004 7.675 8.341 7.675 7.781 429,466 +0.11(+1.38%)
Aug 31, 2004 7.772 7.887 7.675 7.675 305,946 -0.14(-1.85%)
Aug 30, 2004 7.810 8.003 7.781 7.820 212,710 -0.09(-1.10%)
Aug 27, 2004 7.733 8.051 7.733 7.907 146,750 +0.13(+1.74%)
Aug 26, 2004 8.090 8.099 7.762 7.772 309,576 -0.35(-4.28%)
Aug 25, 2004 7.936 8.234 7.704 8.119 215,718 +0.03(+0.36%)
Aug 24, 2004 8.341 8.524 8.013 8.090 110,970 -0.16(-1.99%)
Aug 23, 2004 8.051 8.312 7.878 8.254 178,797 +0.22(+2.76%)
Aug 20, 2004 7.993 8.090 7.868 8.032 322,436 +0.09(+1.09%)
Aug 19, 2004 8.071 8.196 7.820 7.945 254,609 -0.17(-2.14%)
Aug 18, 2004 7.791 8.207 7.772 8.119 167,168 +0.21(+2.68%)
Aug 17, 2004 7.704 7.974 7.473 7.907 308,746 +0.26(+3.40%)
Aug 16, 2004 7.617 7.897 7.579 7.646 171,226 +0.08(+1.02%)
Aug 13, 2004 7.666 7.820 7.482 7.569 432,473 +0.01(+0.13%)
Aug 12, 2004 7.694 7.738 7.531 7.559 294,123 -0.22(-2.85%)
Aug 11, 2004 8.177 8.177 7.444 7.781 1,394,598 -0.50(-6.05%)
Aug 10, 2004 7.839 8.389 7.839 8.283 668,312 +0.42(+5.40%)
Aug 09, 2004 7.993 8.167 7.820 7.858 235,734 -0.05(-0.61%)
Aug 06, 2004 8.369 8.369 7.907 7.907 341,312 -0.48(-5.75%)
Aug 05, 2004 8.456 8.688 8.341 8.389 266,432 -0.13(-1.47%)
Aug 04, 2004 8.495 8.659 8.398 8.514 203,687 +0.06(+0.68%)
Aug 03, 2004 8.794 8.794 8.389 8.456 237,808 -0.32(-3.63%)
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.