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

Entegris Inc (NQ: ENTG )

130.22 +1.43 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Dec 30, 2005 9.353 9.353 9.064 9.083 872,788 -0.29(-3.09%)
Dec 29, 2005 9.392 9.517 9.334 9.372 789,471 -0.06(-0.61%)
Dec 28, 2005 9.449 9.498 9.334 9.430 449,586 -0.02(-0.20%)
Dec 27, 2005 9.546 9.728 9.430 9.449 556,823 -0.14(-1.51%)
Dec 23, 2005 9.633 9.806 9.536 9.594 223,523 -0.08(-0.80%)
Dec 22, 2005 9.555 9.700 9.459 9.671 437,281 +0.16(+1.72%)
Dec 21, 2005 9.343 9.604 9.343 9.507 717,258 +0.18(+1.96%)
Dec 20, 2005 9.276 9.449 9.189 9.324 946,395 +0.07(+0.73%)
Dec 19, 2005 9.565 9.565 9.179 9.257 760,082 -0.29(-3.03%)
Dec 16, 2005 9.478 9.633 9.257 9.546 1,417,105 +0.11(+1.12%)
Dec 15, 2005 9.440 9.546 9.372 9.440 520,496 -0.05(-0.51%)
Dec 14, 2005 9.584 9.642 9.343 9.488 696,826 -0.08(-0.81%)
Dec 13, 2005 9.642 9.681 9.527 9.565 703,516 -0.15(-1.59%)
Dec 12, 2005 9.922 9.931 9.642 9.719 810,825 -0.14(-1.47%)
Dec 09, 2005 9.787 9.931 9.642 9.864 535,980 +0.09(+0.89%)
Dec 08, 2005 9.806 9.960 9.642 9.777 604,076 +0.05(+0.50%)
Dec 07, 2005 9.845 9.941 9.623 9.729 904,394 -0.15(-1.56%)
Dec 06, 2005 9.912 10.08 9.758 9.883 777,458 -0.02(-0.19%)
Dec 05, 2005 10.08 10.08 9.777 9.903 589,625 -0.17(-1.72%)
Dec 02, 2005 10.03 10.08 9.883 10.08 756,978 +0.02(+0.19%)
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.