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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 5.959 5.988 5.843 5.940 611,430 -0.04(-0.65%)
Aug 28, 2008 5.997 6.026 5.930 5.978 1,131,357 -0.01(-0.16%)
Aug 27, 2008 5.978 6.046 5.891 5.988 1,080,561 +0.00(+0.00%)
Aug 26, 2008 6.017 6.075 5.911 5.988 770,131 -0.05(-0.80%)
Aug 25, 2008 6.132 6.132 5.959 6.036 707,196 -0.13(-2.03%)
Aug 22, 2008 6.152 6.277 6.113 6.161 1,584,906 +0.04(+0.63%)
Aug 21, 2008 6.161 6.383 6.094 6.123 574,292 -0.13(-2.01%)
Aug 20, 2008 6.219 6.402 6.132 6.248 867,541 +0.07(+1.09%)
Aug 19, 2008 6.200 6.287 6.152 6.181 551,185 -0.09(-1.38%)
Aug 18, 2008 6.518 6.518 6.190 6.267 776,660 -0.25(-3.85%)
Aug 15, 2008 6.672 6.672 6.373 6.518 1,127,026 -0.04(-0.59%)
Aug 14, 2008 6.547 6.653 6.499 6.557 904,461 -0.05(-0.73%)
Aug 13, 2008 6.499 6.663 6.345 6.605 1,074,131 +0.07(+1.03%)
Aug 12, 2008 6.460 6.566 6.412 6.537 1,618,115 +0.00(+0.00%)
Aug 11, 2008 6.373 6.595 6.258 6.537 1,754,822 +0.18(+2.88%)
Aug 08, 2008 6.084 6.373 6.026 6.354 930,439 +0.29(+4.77%)
Aug 07, 2008 5.978 6.161 5.891 6.065 1,458,484 +0.04(+0.64%)
Aug 06, 2008 5.862 6.036 5.752 6.026 2,147,536 +0.13(+2.29%)
Aug 05, 2008 5.776 5.930 5.718 5.891 1,287,414 +0.31(+5.53%)
Aug 04, 2008 5.689 5.708 5.496 5.583 1,171,836 -0.10(-1.70%)
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.