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

Entegris Inc (NQ: ENTG )

132.92 -3.14 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 8.215 8.350 8.022 8.302 248,246 +0.14(+1.77%)
Apr 28, 2005 8.283 8.418 8.157 8.157 271,853 -0.19(-2.31%)
Apr 27, 2005 8.437 8.582 8.215 8.350 379,520 -0.12(-1.37%)
Apr 26, 2005 8.582 8.755 8.398 8.466 224,778 -0.08(-0.90%)
Apr 25, 2005 8.524 8.639 8.504 8.543 133,920 -0.02(-0.23%)
Apr 22, 2005 8.697 8.745 8.495 8.562 364,224 -0.14(-1.66%)
Apr 21, 2005 8.543 8.871 8.533 8.707 431,261 +0.17(+2.03%)
Apr 20, 2005 8.582 8.697 8.524 8.533 852,860 -0.01(-0.11%)
Apr 19, 2005 8.360 8.543 8.341 8.543 450,352 +0.22(+2.67%)
Apr 18, 2005 8.013 8.350 7.964 8.321 533,852 +0.38(+4.73%)
Apr 15, 2005 8.177 8.369 7.926 7.945 431,373 -0.42(-5.07%)
Apr 14, 2005 8.476 8.533 8.244 8.369 804,772 -0.09(-1.03%)
Apr 13, 2005 8.948 8.948 8.379 8.456 555,688 -0.41(-4.67%)
Apr 12, 2005 9.015 9.102 8.726 8.871 571,747 -0.20(-2.23%)
Apr 11, 2005 9.199 9.305 9.064 9.073 232,212 -0.11(-1.16%)
Apr 08, 2005 9.257 9.430 9.170 9.179 196,780 -0.13(-1.45%)
Apr 07, 2005 9.170 9.440 9.141 9.314 155,976 +0.01(+0.10%)
Apr 06, 2005 9.449 9.459 9.266 9.305 231,848 -0.02(-0.21%)
Apr 05, 2005 9.228 9.517 9.228 9.324 350,542 +0.01(+0.10%)
Apr 04, 2005 9.257 9.324 9.122 9.314 368,337 +0.01(+0.10%)
Apr 01, 2005 9.594 9.758 9.237 9.305 651,021 -0.23(-2.43%)
Mar 31, 2005 9.739 9.854 9.343 9.536 1,220,127 +0.14(+1.54%)
Mar 30, 2005 9.160 9.411 9.122 9.392 724,523 +0.29(+3.18%)
Mar 29, 2005 9.353 9.575 9.073 9.102 491,113 -0.30(-3.18%)
Mar 28, 2005 9.642 9.652 9.324 9.401 671,587 -0.16(-1.71%)
Mar 24, 2005 9.719 9.719 9.517 9.565 759,354 -0.06(-0.60%)
Mar 23, 2005 9.604 9.710 9.498 9.623 771,620 +0.06(+0.60%)
Mar 22, 2005 9.546 9.642 9.459 9.565 780,761 +0.02(+0.20%)
Mar 21, 2005 9.642 9.739 9.469 9.546 2,049,022 -0.03(-0.30%)
Mar 18, 2005 9.604 9.729 9.555 9.575 1,028,019 -0.06(-0.60%)
Mar 17, 2005 9.594 9.768 9.401 9.633 949,578 +0.48(+5.27%)
Mar 16, 2005 9.064 9.228 9.044 9.150 181,091 +0.01(+0.11%)
Mar 15, 2005 9.343 9.449 9.131 9.141 306,783 -0.10(-1.04%)
Mar 14, 2005 9.179 9.343 9.141 9.237 169,123 +0.05(+0.52%)
Mar 11, 2005 9.160 9.334 9.064 9.189 197,246 -0.03(-0.31%)
Mar 10, 2005 9.276 9.449 9.160 9.218 327,135 +0.05(+0.53%)
Mar 09, 2005 9.237 9.430 9.170 9.170 135,204 -0.13(-1.35%)
Mar 08, 2005 9.382 9.382 9.237 9.295 175,216 -0.03(-0.31%)
Mar 07, 2005 9.208 9.478 9.199 9.324 276,519 +0.08(+0.83%)
Mar 04, 2005 9.372 9.420 9.208 9.247 252,219 -0.01(-0.10%)
Mar 03, 2005 9.237 9.440 9.208 9.257 127,216 -0.05(-0.52%)
Mar 02, 2005 9.237 9.469 9.189 9.305 270,103 +0.01(+0.10%)
Mar 01, 2005 9.353 9.430 9.266 9.295 377,525 -0.02(-0.21%)
Feb 28, 2005 9.353 9.488 9.141 9.314 323,561 -0.01(-0.10%)
Feb 25, 2005 9.160 9.420 9.160 9.324 168,029 +0.08(+0.83%)
Feb 24, 2005 9.102 9.247 8.929 9.247 426,566 +0.28(+3.12%)
Feb 23, 2005 8.717 8.996 8.717 8.967 359,735 +0.25(+2.88%)
Feb 22, 2005 8.678 9.044 8.639 8.717 273,837 -0.15(-1.74%)
Feb 18, 2005 8.967 9.015 8.784 8.871 215,099 -0.01(-0.11%)
Feb 17, 2005 8.977 9.208 8.852 8.880 313,443 -0.17(-1.92%)
Feb 16, 2005 9.141 9.276 8.987 9.054 620,802 -0.18(-1.98%)
Feb 15, 2005 9.208 9.517 9.131 9.237 274,886 -0.06(-0.62%)
Feb 14, 2005 9.401 9.633 9.170 9.295 205,694 -0.10(-1.03%)
Feb 11, 2005 9.122 9.401 8.929 9.392 363,989 +0.31(+3.40%)
Feb 10, 2005 9.015 9.150 8.890 9.083 455,963 +0.13(+1.40%)
Feb 09, 2005 8.900 9.044 8.784 8.958 556,218 -0.02(-0.21%)
Feb 08, 2005 8.929 9.035 8.823 8.977 316,442 +0.08(+0.87%)
Feb 07, 2005 8.784 8.929 8.745 8.900 241,897 +0.03(+0.33%)
Feb 04, 2005 8.745 8.987 8.745 8.871 363,934 +0.10(+1.10%)
Feb 03, 2005 8.871 8.871 8.678 8.774 153,153 -0.02(-0.22%)
Feb 02, 2005 8.630 8.861 8.524 8.794 165,748 +0.11(+1.22%)
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.