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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 8.341 8.466 8.138 8.350 2,099,986 +0.13(+1.52%)
Nov 29, 2007 8.090 8.292 7.964 8.225 1,001,279 +0.12(+1.43%)
Nov 28, 2007 7.887 8.128 7.849 8.109 1,748,075 +0.31(+3.96%)
Nov 27, 2007 7.743 7.897 7.714 7.801 833,978 +0.07(+0.87%)
Nov 26, 2007 8.022 8.051 7.704 7.733 731,238 -0.30(-3.72%)
Nov 23, 2007 7.945 8.119 7.887 8.032 576,816 +0.17(+2.21%)
Nov 21, 2007 8.138 8.244 7.839 7.858 1,448,080 -0.31(-3.78%)
Nov 20, 2007 8.273 8.369 7.984 8.167 1,098,454 -0.13(-1.51%)
Nov 19, 2007 8.514 8.533 8.254 8.292 863,536 -0.31(-3.59%)
Nov 16, 2007 8.543 8.659 8.418 8.601 1,088,420 +0.10(+1.13%)
Nov 15, 2007 8.514 8.630 8.360 8.504 844,655 -0.07(-0.79%)
Nov 14, 2007 8.398 8.639 8.398 8.572 965,887 +0.20(+2.42%)
Nov 13, 2007 8.379 8.466 8.215 8.369 817,903 +0.09(+1.05%)
Nov 12, 2007 8.003 8.543 7.974 8.283 1,204,119 +0.29(+3.62%)
Nov 09, 2007 7.916 8.128 7.801 7.993 856,112 -0.02(-0.24%)
Nov 08, 2007 8.003 8.119 7.617 8.013 1,211,704 +0.10(+1.22%)
Nov 07, 2007 8.263 8.321 7.916 7.916 929,881 -0.46(-5.52%)
Nov 06, 2007 8.225 8.398 8.177 8.379 1,141,442 +0.16(+2.00%)
Nov 05, 2007 8.321 8.495 8.215 8.215 729,218 -0.23(-2.74%)
Nov 02, 2007 8.379 8.649 8.283 8.447 1,286,439 +0.17(+2.10%)
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.