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 (%)
Nov 30, 2005 10.01 10.07 9.729 9.739 1,453,757 -0.16(-1.66%)
Nov 29, 2005 10.11 10.11 9.661 9.903 673,730 -0.10(-0.96%)
Nov 28, 2005 10.19 10.21 9.941 9.999 696,296 -0.14(-1.33%)
Nov 25, 2005 10.18 10.25 10.10 10.13 130,066 +0.01(+0.10%)
Nov 23, 2005 9.874 10.37 9.806 10.12 701,690 -0.06(-0.57%)
Nov 22, 2005 9.999 10.28 9.883 10.18 1,004,061 +0.11(+1.05%)
Nov 21, 2005 9.710 10.08 9.498 10.08 720,327 +0.38(+3.88%)
Nov 18, 2005 9.623 9.835 9.536 9.700 788,817 +0.16(+1.72%)
Nov 17, 2005 9.401 9.565 9.286 9.536 669,557 +0.19(+2.06%)
Nov 16, 2005 9.401 9.481 9.276 9.343 424,779 -0.05(-0.51%)
Nov 15, 2005 9.652 9.739 9.392 9.392 744,094 -0.27(-2.79%)
Nov 14, 2005 9.642 9.739 9.498 9.661 717,375 +0.04(+0.40%)
Nov 11, 2005 9.575 9.758 9.536 9.623 826,007 -0.03(-0.30%)
Nov 10, 2005 9.527 9.671 9.430 9.652 774,478 +0.12(+1.21%)
Nov 09, 2005 9.488 9.594 9.430 9.536 826,648 +0.00(+0.00%)
Nov 08, 2005 9.295 9.594 9.295 9.536 893,121 +0.18(+1.96%)
Nov 07, 2005 9.170 9.411 9.170 9.353 628,331 +0.10(+1.04%)
Nov 04, 2005 9.285 9.353 9.122 9.257 487,008 +0.01(+0.10%)
Nov 03, 2005 9.449 9.449 9.228 9.247 983,073 -0.11(-1.13%)
Nov 02, 2005 9.382 9.440 9.257 9.353 874,028 +0.02(+0.21%)
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.