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 (%)
Oct 29, 2004 8.919 9.025 8.736 8.924 212,088 -0.08(-0.91%)
Oct 28, 2004 8.890 9.131 8.842 9.006 98,006 +0.07(+0.76%)
Oct 27, 2004 8.659 8.996 8.572 8.938 226,089 +0.31(+3.58%)
Oct 26, 2004 8.765 8.909 8.524 8.630 272,137 -0.24(-2.72%)
Oct 25, 2004 8.456 9.064 8.437 8.871 420,339 +0.40(+4.78%)
Oct 22, 2004 8.697 8.852 8.437 8.466 384,663 -0.32(-3.62%)
Oct 21, 2004 8.562 8.919 8.495 8.784 288,834 +0.30(+3.52%)
Oct 20, 2004 8.051 8.524 8.022 8.485 212,814 +0.36(+4.39%)
Oct 19, 2004 8.341 8.437 8.128 8.128 149,654 -0.09(-1.06%)
Oct 18, 2004 7.945 8.321 7.858 8.215 411,109 +0.14(+1.79%)
Oct 15, 2004 7.945 8.177 7.945 8.071 314,554 +0.11(+1.33%)
Oct 14, 2004 8.191 8.191 7.945 7.964 327,622 -0.22(-2.71%)
Oct 13, 2004 8.389 8.774 8.042 8.186 248,076 -0.08(-0.93%)
Oct 12, 2004 8.244 8.292 8.022 8.263 347,949 -0.09(-1.04%)
Oct 11, 2004 8.283 8.350 8.148 8.350 387,463 +0.05(+0.58%)
Oct 08, 2004 8.437 8.466 8.206 8.302 413,287 -0.13(-1.60%)
Oct 07, 2004 8.630 8.832 8.350 8.437 383,833 -0.25(-2.89%)
Oct 06, 2004 9.122 9.122 8.582 8.688 355,727 -0.39(-4.25%)
Oct 05, 2004 8.745 9.112 8.582 9.073 749,102 +0.37(+4.21%)
Oct 04, 2004 9.073 9.536 8.639 8.707 619,879 -0.17(-1.95%)
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.