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

Entegris Inc (NQ: ENTG )

129.25 -1.75 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2005 9.505 9.707 9.408 9.553 397,065 +0.10(+1.02%)
Jun 29, 2005 9.456 9.553 9.302 9.456 314,660 +0.01(+0.10%)
Jun 28, 2005 9.225 9.456 9.138 9.447 391,909 +0.28(+3.05%)
Jun 27, 2005 9.476 9.476 9.157 9.167 672,127 -0.41(-4.23%)
Jun 24, 2005 9.398 9.591 9.090 9.572 1,734,996 +0.17(+1.85%)
Jun 23, 2005 9.562 9.649 9.369 9.398 529,682 -0.23(-2.40%)
Jun 22, 2005 9.389 9.649 9.283 9.630 389,110 +0.34(+3.63%)
Jun 21, 2005 9.254 9.389 9.215 9.292 256,484 -0.01(-0.10%)
Jun 20, 2005 9.225 9.369 9.022 9.302 443,335 +0.04(+0.42%)
Jun 17, 2005 9.360 9.408 8.993 9.263 638,601 -0.03(-0.31%)
Jun 16, 2005 9.012 9.389 8.713 9.292 1,264,037 -0.55(-5.59%)
Jun 15, 2005 9.746 9.842 9.495 9.842 403,460 +0.12(+1.19%)
Jun 14, 2005 9.746 9.746 9.591 9.726 309,512 -0.01(-0.10%)
Jun 13, 2005 9.582 9.736 9.522 9.736 455,125 +0.14(+1.41%)
Jun 10, 2005 9.601 9.678 9.418 9.601 500,656 +0.05(+0.51%)
Jun 09, 2005 9.369 9.591 9.302 9.553 255,276 +0.15(+1.64%)
Jun 08, 2005 9.292 9.495 9.225 9.398 234,784 +0.15(+1.67%)
Jun 07, 2005 9.321 9.505 9.225 9.244 217,910 -0.06(-0.62%)
Jun 06, 2005 9.312 9.331 9.080 9.302 183,223 +0.08(+0.84%)
Jun 03, 2005 9.331 9.331 9.061 9.225 148,242 -0.17(-1.85%)
Jun 02, 2005 9.398 9.485 9.244 9.398 186,391 +0.06(+0.62%)
Jun 01, 2005 9.234 9.437 9.196 9.341 244,851 -0.02(-0.21%)
May 31, 2005 9.234 9.360 8.810 9.360 448,567 +0.14(+1.46%)
May 27, 2005 9.099 9.341 8.964 9.225 472,464 +0.04(+0.42%)
May 26, 2005 8.974 9.254 8.926 9.186 385,072 +0.23(+2.59%)
May 25, 2005 8.945 9.032 8.858 8.955 249,326 -0.03(-0.32%)
May 24, 2005 8.993 9.051 8.877 8.983 207,061 +0.06(+0.65%)
May 23, 2005 8.887 9.215 8.868 8.926 259,848 -0.01(-0.11%)
May 20, 2005 8.964 8.974 8.829 8.935 233,012 -0.01(-0.11%)
May 19, 2005 8.926 9.215 8.877 8.945 266,323 +0.12(+1.31%)
May 18, 2005 8.646 8.906 8.540 8.829 441,172 +0.18(+2.12%)
May 17, 2005 8.704 8.704 8.453 8.646 685,961 -0.07(-0.78%)
May 16, 2005 8.781 8.848 8.540 8.713 555,174 -0.04(-0.44%)
May 13, 2005 8.646 8.819 8.549 8.752 122,460 +0.19(+2.25%)
May 12, 2005 8.762 8.877 8.559 8.559 283,014 -0.24(-2.74%)
May 11, 2005 8.549 8.839 8.298 8.800 350,819 +0.23(+2.70%)
May 10, 2005 8.762 8.771 8.433 8.569 333,942 -0.31(-3.48%)
May 09, 2005 8.771 8.926 8.665 8.877 409,416 +0.04(+0.44%)
May 06, 2005 8.781 8.848 8.511 8.839 583,026 +0.16(+1.89%)
May 05, 2005 8.356 8.723 8.356 8.675 886,743 +0.31(+3.69%)
May 04, 2005 8.192 8.414 8.115 8.366 362,192 +0.17(+2.12%)
May 03, 2005 8.154 8.424 8.134 8.192 286,253 -0.05(-0.59%)
May 02, 2005 8.269 8.356 8.067 8.241 187,378 -0.07(-0.81%)
Apr 29, 2005 8.221 8.356 8.028 8.308 248,063 +0.14(+1.77%)
Apr 28, 2005 8.289 8.424 8.163 8.163 271,654 -0.19(-2.31%)
Apr 27, 2005 8.443 8.588 8.221 8.356 379,241 -0.12(-1.37%)
Apr 26, 2005 8.588 8.762 8.405 8.472 224,613 -0.08(-0.90%)
Apr 25, 2005 8.530 8.646 8.511 8.549 133,822 -0.02(-0.23%)
Apr 22, 2005 8.704 8.752 8.501 8.569 363,957 -0.14(-1.66%)
Apr 21, 2005 8.549 8.877 8.540 8.713 430,944 +0.17(+2.03%)
Apr 20, 2005 8.588 8.704 8.530 8.540 852,233 -0.01(-0.11%)
Apr 19, 2005 8.366 8.549 8.347 8.549 450,021 +0.22(+2.67%)
Apr 18, 2005 8.019 8.356 7.970 8.327 533,459 +0.38(+4.73%)
Apr 15, 2005 8.183 8.376 7.932 7.951 431,056 -0.42(-5.07%)
Apr 14, 2005 8.482 8.540 8.250 8.376 804,181 -0.09(-1.03%)
Apr 13, 2005 8.955 8.955 8.385 8.462 555,280 -0.41(-4.67%)
Apr 12, 2005 9.022 9.109 8.733 8.877 571,326 -0.20(-2.23%)
Apr 11, 2005 9.205 9.312 9.070 9.080 232,041 -0.11(-1.16%)
Apr 08, 2005 9.263 9.437 9.176 9.186 196,636 -0.14(-1.45%)
Apr 07, 2005 9.176 9.447 9.148 9.321 155,862 +0.01(+0.10%)
Apr 06, 2005 9.456 9.466 9.273 9.312 231,678 -0.02(-0.21%)
Apr 05, 2005 9.234 9.524 9.234 9.331 350,284 +0.01(+0.10%)
Apr 04, 2005 9.263 9.331 9.128 9.321 368,066 +0.01(+0.10%)
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.