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 (%)
Jul 29, 2005 11.41 11.43 11.22 11.35 360,386 -0.07(-0.59%)
Jul 28, 2005 11.23 11.42 11.23 11.42 278,057 +0.15(+1.37%)
Jul 27, 2005 11.45 11.46 11.15 11.26 425,975 -0.19(-1.68%)
Jul 26, 2005 11.32 11.47 11.22 11.45 539,044 +0.11(+0.93%)
Jul 25, 2005 11.16 11.52 11.14 11.35 794,565 +0.11(+0.94%)
Jul 22, 2005 11.09 11.25 11.01 11.24 570,445 +0.17(+1.57%)
Jul 21, 2005 11.34 11.36 10.90 11.07 714,083 -0.21(-1.88%)
Jul 20, 2005 10.70 11.33 10.57 11.28 913,744 +0.53(+4.93%)
Jul 19, 2005 10.38 10.75 10.38 10.75 476,579 +0.41(+4.01%)
Jul 18, 2005 10.52 10.75 10.32 10.34 313,180 -0.21(-2.01%)
Jul 15, 2005 10.28 10.62 10.21 10.55 413,415 +0.11(+1.02%)
Jul 14, 2005 10.56 10.59 10.38 10.44 389,179 -0.04(-0.37%)
Jul 13, 2005 10.63 10.63 10.36 10.48 718,121 -0.13(-1.27%)
Jul 12, 2005 10.60 10.78 10.51 10.62 994,045 +0.01(+0.09%)
Jul 11, 2005 10.22 10.62 10.14 10.61 884,119 +0.41(+4.07%)
Jul 08, 2005 9.864 10.27 9.806 10.19 293,524 +0.28(+2.82%)
Jul 07, 2005 9.546 9.931 9.546 9.912 440,250 +0.12(+1.18%)
Jul 06, 2005 9.768 9.883 9.739 9.796 229,590 -0.05(-0.49%)
Jul 05, 2005 9.584 9.874 9.555 9.845 277,011 +0.19(+2.00%)
Jul 01, 2005 9.575 9.729 9.469 9.652 281,574 +0.11(+1.11%)
Jun 30, 2005 9.498 9.700 9.401 9.546 397,357 +0.10(+1.02%)
Jun 29, 2005 9.449 9.546 9.295 9.449 314,891 +0.01(+0.10%)
Jun 28, 2005 9.218 9.449 9.131 9.440 392,197 +0.28(+3.05%)
Jun 27, 2005 9.469 9.469 9.150 9.160 672,622 -0.40(-4.23%)
Jun 24, 2005 9.392 9.584 9.083 9.565 1,736,272 +0.17(+1.85%)
Jun 23, 2005 9.555 9.642 9.363 9.392 530,071 -0.23(-2.40%)
Jun 22, 2005 9.382 9.642 9.276 9.623 389,396 +0.34(+3.63%)
Jun 21, 2005 9.247 9.382 9.208 9.285 256,672 -0.01(-0.10%)
Jun 20, 2005 9.218 9.363 9.015 9.295 443,661 +0.04(+0.42%)
Jun 17, 2005 9.353 9.401 8.987 9.257 639,070 -0.03(-0.31%)
Jun 16, 2005 9.006 9.382 8.707 9.285 1,264,967 -0.55(-5.59%)
Jun 15, 2005 9.739 9.835 9.488 9.835 403,757 +0.12(+1.19%)
Jun 14, 2005 9.739 9.739 9.584 9.719 309,740 -0.01(-0.10%)
Jun 13, 2005 9.575 9.729 9.515 9.729 455,460 +0.13(+1.41%)
Jun 10, 2005 9.594 9.671 9.411 9.594 501,024 +0.05(+0.51%)
Jun 09, 2005 9.363 9.584 9.295 9.546 255,464 +0.15(+1.64%)
Jun 08, 2005 9.285 9.488 9.218 9.392 234,956 +0.15(+1.67%)
Jun 07, 2005 9.314 9.498 9.218 9.237 218,070 -0.06(-0.62%)
Jun 06, 2005 9.305 9.324 9.073 9.295 183,358 +0.08(+0.84%)
Jun 03, 2005 9.324 9.324 9.054 9.218 148,352 -0.17(-1.85%)
Jun 02, 2005 9.392 9.478 9.237 9.392 186,528 +0.06(+0.62%)
Jun 01, 2005 9.228 9.430 9.189 9.334 245,031 -0.02(-0.21%)
May 31, 2005 9.228 9.353 8.803 9.353 448,897 +0.13(+1.46%)
May 27, 2005 9.093 9.334 8.958 9.218 472,812 +0.04(+0.42%)
May 26, 2005 8.967 9.247 8.919 9.179 385,355 +0.23(+2.59%)
May 25, 2005 8.938 9.025 8.852 8.948 249,509 -0.03(-0.32%)
May 24, 2005 8.987 9.044 8.871 8.977 207,214 +0.06(+0.65%)
May 23, 2005 8.880 9.208 8.861 8.919 260,039 -0.01(-0.11%)
May 20, 2005 8.958 8.967 8.823 8.929 233,184 -0.01(-0.11%)
May 19, 2005 8.919 9.208 8.871 8.938 266,519 +0.12(+1.31%)
May 18, 2005 8.639 8.900 8.533 8.823 441,496 +0.18(+2.12%)
May 17, 2005 8.697 8.697 8.447 8.639 686,465 -0.07(-0.78%)
May 16, 2005 8.774 8.842 8.533 8.707 555,582 -0.04(-0.44%)
May 13, 2005 8.639 8.813 8.543 8.745 122,550 +0.19(+2.25%)
May 12, 2005 8.755 8.871 8.553 8.553 283,222 -0.24(-2.74%)
May 11, 2005 8.543 8.832 8.292 8.794 351,077 +0.23(+2.70%)
May 10, 2005 8.755 8.765 8.427 8.562 334,188 -0.31(-3.48%)
May 09, 2005 8.765 8.919 8.659 8.871 409,717 +0.04(+0.44%)
May 06, 2005 8.774 8.842 8.504 8.832 583,454 +0.16(+1.89%)
May 05, 2005 8.350 8.717 8.350 8.668 887,395 +0.31(+3.69%)
May 04, 2005 8.186 8.408 8.109 8.360 362,458 +0.17(+2.12%)
May 03, 2005 8.148 8.418 8.128 8.186 286,463 -0.05(-0.59%)
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.