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

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.552 6.697 6.320 6.320 1,744,791 -0.17(-2.67%)
Jun 27, 2008 6.523 6.600 6.407 6.494 2,039,297 -0.03(-0.44%)
Jun 26, 2008 6.745 6.745 6.513 6.523 1,005,540 -0.29(-4.25%)
Jun 25, 2008 6.832 6.996 6.639 6.812 2,072,308 -0.03(-0.42%)
Jun 24, 2008 6.755 6.986 6.330 6.841 3,114,731 -0.53(-7.20%)
Jun 23, 2008 7.604 7.613 7.362 7.372 615,095 -0.17(-2.30%)
Jun 20, 2008 7.671 7.719 7.401 7.546 1,602,819 -0.18(-2.37%)
Jun 19, 2008 7.440 7.739 7.420 7.729 880,541 +0.29(+3.89%)
Jun 18, 2008 7.497 7.517 7.362 7.440 550,025 -0.07(-0.90%)
Jun 17, 2008 7.565 7.681 7.430 7.507 758,103 -0.05(-0.64%)
Jun 16, 2008 7.198 7.604 7.140 7.555 1,271,705 +0.35(+4.82%)
Jun 13, 2008 7.208 7.285 7.092 7.208 964,419 +0.09(+1.22%)
Jun 12, 2008 7.112 7.343 7.073 7.121 942,385 +0.01(+0.14%)
Jun 11, 2008 7.362 7.378 7.112 7.112 777,745 -0.29(-3.91%)
Jun 10, 2008 7.420 7.507 7.314 7.401 800,601 -0.06(-0.78%)
Jun 09, 2008 7.575 7.652 7.372 7.459 773,462 -0.12(-1.53%)
Jun 06, 2008 7.613 7.671 7.546 7.575 880,834 -0.14(-1.88%)
Jun 05, 2008 7.517 7.768 7.488 7.719 2,420,476 +0.20(+2.70%)
Jun 04, 2008 7.305 7.555 7.247 7.517 1,248,046 +0.16(+2.23%)
Jun 03, 2008 7.227 7.362 7.150 7.353 1,962,242 +0.16(+2.28%)
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.