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 (%)
Feb 29, 2008 6.856 7.000 6.769 6.798 823,930 -0.16(-2.35%)
Feb 28, 2008 7.405 7.405 6.962 6.962 1,059,697 -0.49(-6.60%)
Feb 27, 2008 7.183 7.473 7.183 7.453 759,259 +0.20(+2.79%)
Feb 26, 2008 6.962 7.299 6.962 7.251 1,180,904 +0.23(+3.30%)
Feb 25, 2008 6.933 7.039 6.788 7.020 867,871 +0.11(+1.53%)
Feb 22, 2008 6.817 6.942 6.778 6.913 842,203 +0.10(+1.41%)
Feb 21, 2008 7.126 7.290 6.788 6.817 1,088,019 -0.42(-5.86%)
Feb 20, 2008 7.058 7.338 7.029 7.241 1,159,689 +0.12(+1.62%)
Feb 19, 2008 7.126 7.164 7.020 7.126 828,173 +0.14(+2.07%)
Feb 18, 2008 7.068 7.135 6.923 6.981 581,138 +0.00(+0.00%)
Feb 15, 2008 7.068 7.135 6.923 6.981 581,138 -0.15(-2.16%)
Feb 14, 2008 7.232 7.270 7.097 7.135 737,733 -0.07(-0.94%)
Feb 13, 2008 7.203 7.299 7.087 7.203 861,222 +0.05(+0.67%)
Feb 12, 2008 7.232 7.318 6.885 7.155 988,785 -0.15(-2.11%)
Feb 11, 2008 7.261 7.405 7.077 7.309 883,784 +0.03(+0.40%)
Feb 08, 2008 7.280 7.396 7.068 7.280 1,166,755 -0.03(-0.40%)
Feb 07, 2008 6.971 7.309 6.942 7.309 1,035,343 +0.28(+3.98%)
Feb 06, 2008 7.164 7.328 7.029 7.029 584,461 -0.07(-0.95%)
Feb 05, 2008 7.357 7.396 7.087 7.097 896,974 -0.42(-5.64%)
Feb 04, 2008 7.473 7.627 7.318 7.521 728,536 +0.04(+0.52%)
Feb 01, 2008 7.463 7.588 7.299 7.482 845,285 +0.06(+0.78%)
Jan 31, 2008 6.856 7.425 6.856 7.425 1,303,996 +0.47(+6.80%)
Jan 30, 2008 7.058 7.318 6.952 6.952 755,070 -0.17(-2.44%)
Jan 29, 2008 7.126 7.222 6.933 7.126 568,228 +0.03(+0.41%)
Jan 28, 2008 6.856 7.126 6.750 7.097 675,783 +0.24(+3.52%)
Jan 25, 2008 7.097 7.164 6.827 6.856 845,166 -0.13(-1.80%)
Jan 24, 2008 7.068 7.270 6.933 6.981 1,241,738 -0.06(-0.82%)
Jan 23, 2008 6.759 7.097 6.605 7.039 1,240,384 +0.09(+1.25%)
Jan 22, 2008 6.759 7.174 6.615 6.952 1,084,127 +0.06(+0.84%)
Jan 21, 2008 6.942 7.203 6.856 6.894 1,144,053 +0.00(+0.00%)
Jan 18, 2008 6.942 7.203 6.856 6.894 1,144,053 -0.09(-1.24%)
Jan 17, 2008 7.126 7.347 6.981 6.981 845,595 -0.14(-2.03%)
Jan 16, 2008 7.000 7.309 6.962 7.126 1,149,544 +0.08(+1.09%)
Jan 15, 2008 7.097 7.126 6.952 7.048 1,001,851 -0.11(-1.48%)
Jan 14, 2008 7.029 7.203 7.004 7.155 1,023,772 +0.18(+2.63%)
Jan 11, 2008 6.981 7.116 6.856 6.971 1,228,580 -0.08(-1.09%)
Jan 10, 2008 7.000 7.232 6.865 7.048 1,278,707 -0.05(-0.68%)
Jan 09, 2008 7.280 7.463 6.942 7.097 1,071,586 -0.17(-2.39%)
Jan 08, 2008 7.627 7.772 7.241 7.270 1,024,306 -0.34(-4.44%)
Jan 07, 2008 7.627 7.791 7.521 7.608 848,425 +0.03(+0.38%)
Jan 04, 2008 7.945 8.061 7.531 7.579 1,031,889 -0.40(-4.96%)
Jan 03, 2008 8.254 8.292 7.964 7.974 793,302 -0.26(-3.16%)
Jan 02, 2008 8.292 8.447 8.051 8.234 977,188 -0.09(-1.04%)
Jan 01, 2008 8.341 8.447 8.292 8.321 541,927 +0.00(+0.00%)
Dec 31, 2007 8.341 8.447 8.292 8.321 541,927 -0.04(-0.46%)
Dec 28, 2007 8.514 8.562 8.341 8.360 640,409 -0.05(-0.57%)
Dec 27, 2007 8.697 8.784 8.408 8.408 561,473 -0.26(-3.00%)
Dec 26, 2007 8.880 8.929 8.659 8.668 837,013 -0.27(-3.02%)
Dec 24, 2007 8.745 9.035 8.630 8.938 455,058 +0.28(+3.23%)
Dec 21, 2007 8.572 8.774 8.514 8.659 1,764,948 +0.22(+2.63%)
Dec 20, 2007 8.456 8.524 8.341 8.437 911,331 +0.08(+0.92%)
Dec 19, 2007 8.360 8.447 8.254 8.360 850,332 -0.03(-0.34%)
Dec 18, 2007 8.582 8.610 8.254 8.389 1,067,355 -0.09(-1.02%)
Dec 17, 2007 8.524 8.765 8.476 8.476 851,120 -0.07(-0.79%)
Dec 14, 2007 8.659 8.774 8.524 8.543 965,429 -0.23(-2.64%)
Dec 13, 2007 8.967 9.064 8.688 8.774 985,204 -0.27(-2.99%)
Dec 12, 2007 9.093 9.150 8.919 9.044 1,065,639 +0.18(+2.07%)
Dec 11, 2007 8.948 9.141 8.852 8.861 1,068,682 -0.06(-0.65%)
Dec 10, 2007 8.823 8.996 8.813 8.919 886,862 +0.13(+1.54%)
Dec 07, 2007 8.909 8.958 8.736 8.784 840,953 -0.11(-1.19%)
Dec 06, 2007 8.476 8.909 8.476 8.890 1,107,741 +0.37(+4.30%)
Dec 05, 2007 8.495 8.659 8.461 8.524 974,296 +0.16(+1.96%)
Dec 04, 2007 8.225 8.476 8.225 8.360 1,806,335 +0.07(+0.81%)
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.