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

Entegris Inc (NQ: ENTG )

136.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2008 6.547 6.692 6.316 6.316 1,746,075 -0.17(-2.67%)
Jun 27, 2008 6.518 6.595 6.402 6.489 2,040,797 -0.03(-0.44%)
Jun 26, 2008 6.740 6.740 6.508 6.518 1,006,280 -0.29(-4.25%)
Jun 25, 2008 6.827 6.991 6.634 6.807 2,073,832 -0.03(-0.42%)
Jun 24, 2008 6.750 6.981 6.325 6.836 3,117,022 -0.53(-7.20%)
Jun 23, 2008 7.598 7.608 7.357 7.367 615,548 -0.17(-2.30%)
Jun 20, 2008 7.666 7.714 7.396 7.540 1,603,998 -0.18(-2.37%)
Jun 19, 2008 7.434 7.733 7.415 7.723 881,188 +0.29(+3.89%)
Jun 18, 2008 7.492 7.511 7.357 7.434 550,430 -0.07(-0.90%)
Jun 17, 2008 7.559 7.675 7.425 7.502 758,660 -0.05(-0.64%)
Jun 16, 2008 7.193 7.598 7.135 7.550 1,272,640 +0.35(+4.82%)
Jun 13, 2008 7.203 7.280 7.087 7.203 965,129 +0.09(+1.22%)
Jun 12, 2008 7.106 7.338 7.068 7.116 943,078 +0.01(+0.14%)
Jun 11, 2008 7.357 7.372 7.106 7.106 778,317 -0.29(-3.91%)
Jun 10, 2008 7.415 7.502 7.309 7.396 801,190 -0.06(-0.78%)
Jun 09, 2008 7.569 7.646 7.367 7.453 774,031 -0.12(-1.53%)
Jun 06, 2008 7.608 7.666 7.540 7.569 881,482 -0.14(-1.87%)
Jun 05, 2008 7.511 7.762 7.482 7.714 2,422,256 +0.20(+2.70%)
Jun 04, 2008 7.299 7.550 7.241 7.511 1,248,964 +0.16(+2.23%)
Jun 03, 2008 7.222 7.357 7.145 7.347 1,963,685 +0.16(+2.28%)
Jun 02, 2008 7.405 7.540 7.068 7.183 1,274,411 -0.23(-3.12%)
May 30, 2008 7.347 7.444 7.193 7.415 1,088,695 +0.07(+0.92%)
May 29, 2008 7.261 7.396 7.251 7.347 888,962 +0.07(+0.93%)
May 28, 2008 7.367 7.386 7.183 7.280 911,199 -0.04(-0.53%)
May 27, 2008 7.212 7.376 7.164 7.318 594,696 +0.13(+1.74%)
May 26, 2008 7.203 7.367 7.097 7.193 797,530 +0.00(+0.00%)
May 23, 2008 7.203 7.367 7.097 7.193 797,530 -0.06(-0.80%)
May 22, 2008 7.106 7.338 7.106 7.251 1,099,085 +0.15(+2.17%)
May 21, 2008 7.241 7.280 7.039 7.097 1,576,242 -0.12(-1.60%)
May 20, 2008 7.299 7.396 7.116 7.212 742,519 -0.09(-1.19%)
May 19, 2008 7.212 7.396 7.097 7.299 1,620,239 +0.07(+0.93%)
May 16, 2008 7.290 7.290 7.116 7.232 753,844 +0.00(+0.00%)
May 15, 2008 7.222 7.290 7.183 7.232 965,121 -0.01(-0.13%)
May 14, 2008 7.261 7.318 7.203 7.241 1,295,994 -0.02(-0.27%)
May 13, 2008 7.203 7.280 7.116 7.261 652,111 +0.09(+1.21%)
May 12, 2008 7.164 7.232 7.097 7.174 809,654 +0.04(+0.54%)
May 09, 2008 7.116 7.280 7.039 7.135 606,353 -0.11(-1.46%)
May 08, 2008 7.116 7.241 6.991 7.241 1,139,543 +0.13(+1.76%)
May 07, 2008 7.434 7.434 7.087 7.116 1,379,294 -0.31(-4.16%)
May 06, 2008 7.222 7.425 7.155 7.425 1,117,462 +0.14(+1.99%)
May 05, 2008 7.290 7.347 7.183 7.280 1,073,493 -0.01(-0.13%)
May 02, 2008 7.550 7.550 7.232 7.290 1,515,845 -0.17(-2.33%)
May 01, 2008 7.251 7.569 7.232 7.463 1,893,622 +0.19(+2.65%)
Apr 30, 2008 7.367 7.656 6.750 7.270 1,272,995 -0.35(-4.56%)
Apr 29, 2008 7.598 7.694 7.559 7.617 784,663 -0.03(-0.38%)
Apr 28, 2008 7.550 7.704 7.453 7.646 886,235 +0.11(+1.41%)
Apr 25, 2008 7.482 7.579 7.251 7.540 727,657 +0.11(+1.43%)
Apr 24, 2008 7.135 7.559 7.020 7.434 857,668 +0.32(+4.47%)
Apr 23, 2008 6.942 7.145 6.721 7.116 657,575 +0.21(+3.07%)
Apr 22, 2008 7.048 7.048 6.817 6.904 735,515 -0.19(-2.72%)
Apr 21, 2008 7.106 7.232 6.952 7.097 536,100 -0.07(-0.94%)
Apr 18, 2008 7.164 7.261 7.126 7.164 774,804 +0.05(+0.68%)
Apr 17, 2008 7.135 7.135 6.981 7.116 452,879 -0.07(-0.94%)
Apr 16, 2008 7.010 7.232 7.010 7.183 1,112,840 +0.26(+3.76%)
Apr 15, 2008 6.894 6.923 6.769 6.923 775,163 +0.09(+1.27%)
Apr 14, 2008 6.904 7.020 6.817 6.836 1,097,864 -0.09(-1.25%)
Apr 11, 2008 6.933 7.280 6.894 6.923 1,054,171 -0.41(-5.65%)
Apr 10, 2008 7.135 7.386 7.058 7.338 975,112 +0.21(+2.98%)
Apr 09, 2008 7.318 7.328 7.106 7.126 945,873 -0.17(-2.38%)
Apr 08, 2008 7.347 7.415 7.232 7.299 779,448 -0.11(-1.43%)
Apr 07, 2008 7.492 7.675 7.396 7.405 1,420,623 -0.05(-0.65%)
Apr 04, 2008 7.155 7.531 7.010 7.453 2,528,870 +0.32(+4.46%)
Apr 03, 2008 7.048 7.183 6.981 7.135 1,038,283 +0.05(+0.68%)
Apr 02, 2008 7.135 7.135 7.010 7.087 987,429 -0.05(-0.68%)
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.