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 (%)
Apr 29, 2005 8.215 8.350 8.022 8.302 248,246 +0.14(+1.77%)
Apr 28, 2005 8.283 8.418 8.157 8.157 271,853 -0.19(-2.31%)
Apr 27, 2005 8.437 8.582 8.215 8.350 379,520 -0.12(-1.37%)
Apr 26, 2005 8.582 8.755 8.398 8.466 224,778 -0.08(-0.90%)
Apr 25, 2005 8.524 8.639 8.504 8.543 133,920 -0.02(-0.23%)
Apr 22, 2005 8.697 8.745 8.495 8.562 364,224 -0.14(-1.66%)
Apr 21, 2005 8.543 8.871 8.533 8.707 431,261 +0.17(+2.03%)
Apr 20, 2005 8.582 8.697 8.524 8.533 852,860 -0.01(-0.11%)
Apr 19, 2005 8.360 8.543 8.341 8.543 450,352 +0.22(+2.67%)
Apr 18, 2005 8.013 8.350 7.964 8.321 533,852 +0.38(+4.73%)
Apr 15, 2005 8.177 8.369 7.926 7.945 431,373 -0.42(-5.07%)
Apr 14, 2005 8.476 8.533 8.244 8.369 804,772 -0.09(-1.03%)
Apr 13, 2005 8.948 8.948 8.379 8.456 555,688 -0.41(-4.67%)
Apr 12, 2005 9.015 9.102 8.726 8.871 571,747 -0.20(-2.23%)
Apr 11, 2005 9.199 9.305 9.064 9.073 232,212 -0.11(-1.16%)
Apr 08, 2005 9.257 9.430 9.170 9.179 196,780 -0.13(-1.45%)
Apr 07, 2005 9.170 9.440 9.141 9.314 155,976 +0.01(+0.10%)
Apr 06, 2005 9.449 9.459 9.266 9.305 231,848 -0.02(-0.21%)
Apr 05, 2005 9.228 9.517 9.228 9.324 350,542 +0.01(+0.10%)
Apr 04, 2005 9.257 9.324 9.122 9.314 368,337 +0.01(+0.10%)
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.