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

Entegris Inc (NQ: ENTG )

126.60 +3.29 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2006 9.266 9.420 9.179 9.392 813,524 +0.18(+1.99%)
May 30, 2006 9.440 9.546 9.179 9.208 725,390 -0.23(-2.45%)
May 26, 2006 9.555 9.555 9.314 9.440 541,937 -0.01(-0.10%)
May 25, 2006 9.584 9.584 9.257 9.449 514,671 +0.10(+1.03%)
May 24, 2006 9.440 9.555 9.073 9.353 856,212 -0.04(-0.41%)
May 23, 2006 9.623 9.787 9.324 9.392 1,060,302 -0.13(-1.42%)
May 22, 2006 9.758 9.758 9.208 9.527 1,335,019 -0.25(-2.56%)
May 19, 2006 9.739 9.825 9.507 9.777 1,289,393 +0.01(+0.10%)
May 18, 2006 10.07 10.28 9.748 9.768 1,106,955 -0.32(-3.15%)
May 17, 2006 10.31 10.39 10.02 10.09 897,983 -0.31(-3.01%)
May 16, 2006 10.51 10.64 10.30 10.40 1,033,637 -0.14(-1.33%)
May 15, 2006 10.83 11.04 10.41 10.54 1,531,172 -0.32(-2.93%)
May 12, 2006 10.74 11.08 10.74 10.86 975,672 +0.13(+1.17%)
May 11, 2006 11.15 11.33 10.64 10.73 1,201,826 -0.44(-3.97%)
May 10, 2006 11.38 11.57 11.13 11.18 1,778,708 -0.23(-2.03%)
May 09, 2006 11.16 11.45 10.90 11.41 2,651,074 +0.66(+6.10%)
May 08, 2006 10.86 10.93 10.68 10.75 759,197 -0.08(-0.71%)
May 05, 2006 10.61 10.87 10.39 10.83 870,680 +0.22(+2.09%)
May 04, 2006 10.33 10.62 10.33 10.61 1,029,336 +0.24(+2.33%)
May 03, 2006 10.33 10.46 10.15 10.37 487,923 +0.04(+0.37%)
May 02, 2006 10.36 10.42 10.03 10.33 898,206 +0.40(+3.98%)
May 01, 2006 9.835 10.06 9.758 9.931 915,248 +0.12(+1.18%)
Apr 28, 2006 9.642 9.874 9.555 9.816 942,004 +0.12(+1.19%)
Apr 27, 2006 9.681 9.903 9.575 9.700 796,245 +0.01(+0.10%)
Apr 26, 2006 9.671 9.825 9.575 9.690 769,803 +0.05(+0.50%)
Apr 25, 2006 9.671 9.739 9.584 9.642 749,467 -0.05(-0.50%)
Apr 24, 2006 9.912 10.03 9.661 9.690 837,010 -0.25(-2.52%)
Apr 21, 2006 10.08 10.16 9.816 9.941 616,732 -0.12(-1.15%)
Apr 20, 2006 10.12 10.18 9.951 10.06 505,798 -0.03(-0.29%)
Apr 19, 2006 9.960 10.11 9.864 10.09 639,851 +0.17(+1.75%)
Apr 18, 2006 9.546 9.980 9.604 9.912 1,084,234 +0.37(+3.84%)
Apr 17, 2006 9.758 9.854 9.478 9.546 882,094 -0.24(-2.46%)
Apr 13, 2006 9.498 9.903 9.469 9.787 461,754 +0.31(+3.26%)
Apr 12, 2006 9.382 9.536 9.189 9.478 312,551 +0.10(+1.03%)
Apr 11, 2006 9.459 9.594 9.266 9.382 897,435 -0.12(-1.22%)
Apr 10, 2006 9.854 9.883 9.392 9.498 1,447,653 -0.40(-4.00%)
Apr 07, 2006 10.14 10.15 9.816 9.893 781,093 -0.19(-1.91%)
Apr 06, 2006 10.11 10.11 9.903 10.09 861,487 +0.01(+0.10%)
Apr 05, 2006 9.970 10.09 9.806 10.08 673,418 +0.16(+1.65%)
Apr 04, 2006 10.02 10.11 9.854 9.912 873,728 -0.18(-1.81%)
Apr 03, 2006 10.28 10.30 10.02 10.10 853,379 -0.16(-1.60%)
Mar 31, 2006 10.17 10.27 10.05 10.26 1,345,640 +0.10(+0.95%)
Mar 30, 2006 10.08 10.17 9.931 10.16 873,097 +0.08(+0.77%)
Mar 29, 2006 9.922 10.09 9.787 10.09 1,170,746 +0.22(+2.25%)
Mar 28, 2006 9.960 9.960 9.777 9.864 766,020 -0.09(-0.87%)
Mar 27, 2006 9.883 9.970 9.806 9.951 1,189,177 +0.07(+0.68%)
Mar 24, 2006 9.922 9.922 9.758 9.883 602,013 +0.00(+0.00%)
Mar 23, 2006 9.883 9.931 9.777 9.883 1,406,525 +0.00(+0.00%)
Mar 22, 2006 9.931 9.951 9.690 9.883 1,232,083 -0.08(-0.77%)
Mar 21, 2006 10.12 10.12 9.854 9.960 2,369,499 -0.12(-1.15%)
Mar 20, 2006 10.18 10.18 10.02 10.08 1,650,207 -0.12(-1.14%)
Mar 17, 2006 10.23 10.28 10.09 10.19 1,988,357 +0.01(+0.09%)
Mar 16, 2006 10.52 10.61 10.10 10.18 1,633,751 -0.36(-3.38%)
Mar 15, 2006 10.61 10.61 10.45 10.54 663,571 -0.08(-0.73%)
Mar 14, 2006 10.50 10.62 10.29 10.62 993,703 +0.13(+1.29%)
Mar 13, 2006 10.30 10.60 10.30 10.48 604,202 +0.14(+1.40%)
Mar 10, 2006 10.15 10.51 10.11 10.34 1,123,970 +0.17(+1.71%)
Mar 09, 2006 10.21 10.31 10.10 10.16 1,452,044 -0.04(-0.38%)
Mar 08, 2006 10.13 10.31 10.03 10.20 1,252,758 -0.02(-0.19%)
Mar 07, 2006 10.28 10.33 10.16 10.22 797,878 -0.08(-0.75%)
Mar 06, 2006 10.45 10.45 10.13 10.30 772,910 -0.10(-0.93%)
Mar 03, 2006 10.31 10.56 10.26 10.39 712,962 +0.02(+0.19%)
Mar 02, 2006 10.47 10.47 10.26 10.38 649,944 -0.10(-0.92%)
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.