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

Entegris Inc (NQ: ENTG )

127.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2008 6.552 6.697 6.320 6.320 1,744,791 -0.17(-2.67%)
Jun 27, 2008 6.523 6.600 6.407 6.494 2,039,297 -0.03(-0.44%)
Jun 26, 2008 6.745 6.745 6.513 6.523 1,005,540 -0.29(-4.25%)
Jun 25, 2008 6.832 6.996 6.639 6.812 2,072,308 -0.03(-0.42%)
Jun 24, 2008 6.755 6.986 6.330 6.841 3,114,731 -0.53(-7.20%)
Jun 23, 2008 7.604 7.613 7.362 7.372 615,095 -0.17(-2.30%)
Jun 20, 2008 7.671 7.719 7.401 7.546 1,602,819 -0.18(-2.37%)
Jun 19, 2008 7.440 7.739 7.420 7.729 880,541 +0.29(+3.89%)
Jun 18, 2008 7.497 7.517 7.362 7.440 550,025 -0.07(-0.90%)
Jun 17, 2008 7.565 7.681 7.430 7.507 758,103 -0.05(-0.64%)
Jun 16, 2008 7.198 7.604 7.140 7.555 1,271,705 +0.35(+4.82%)
Jun 13, 2008 7.208 7.285 7.092 7.208 964,419 +0.09(+1.22%)
Jun 12, 2008 7.112 7.343 7.073 7.121 942,385 +0.01(+0.14%)
Jun 11, 2008 7.362 7.378 7.112 7.112 777,745 -0.29(-3.91%)
Jun 10, 2008 7.420 7.507 7.314 7.401 800,601 -0.06(-0.78%)
Jun 09, 2008 7.575 7.652 7.372 7.459 773,462 -0.12(-1.53%)
Jun 06, 2008 7.613 7.671 7.546 7.575 880,834 -0.14(-1.88%)
Jun 05, 2008 7.517 7.768 7.488 7.719 2,420,476 +0.20(+2.70%)
Jun 04, 2008 7.305 7.555 7.247 7.517 1,248,046 +0.16(+2.23%)
Jun 03, 2008 7.227 7.362 7.150 7.353 1,962,242 +0.16(+2.28%)
Jun 02, 2008 7.411 7.546 7.073 7.189 1,273,474 -0.23(-3.12%)
May 30, 2008 7.353 7.449 7.198 7.420 1,087,895 +0.07(+0.92%)
May 29, 2008 7.266 7.401 7.256 7.353 888,309 +0.07(+0.93%)
May 28, 2008 7.372 7.391 7.189 7.285 910,529 -0.04(-0.53%)
May 27, 2008 7.218 7.382 7.169 7.324 594,259 +0.13(+1.74%)
May 26, 2008 7.208 7.372 7.102 7.198 796,944 +0.00(+0.00%)
May 23, 2008 7.208 7.372 7.102 7.198 796,944 -0.06(-0.80%)
May 22, 2008 7.112 7.343 7.112 7.256 1,098,277 +0.15(+2.17%)
May 21, 2008 7.247 7.285 7.044 7.102 1,575,084 -0.12(-1.60%)
May 20, 2008 7.305 7.401 7.121 7.218 741,973 -0.09(-1.19%)
May 19, 2008 7.218 7.401 7.102 7.305 1,619,049 +0.07(+0.93%)
May 16, 2008 7.295 7.295 7.121 7.237 753,290 +0.00(+0.00%)
May 15, 2008 7.227 7.295 7.189 7.237 964,412 -0.01(-0.13%)
May 14, 2008 7.266 7.324 7.208 7.247 1,295,041 -0.02(-0.27%)
May 13, 2008 7.208 7.285 7.121 7.266 651,632 +0.09(+1.21%)
May 12, 2008 7.169 7.237 7.102 7.179 809,059 +0.04(+0.54%)
May 09, 2008 7.121 7.285 7.044 7.140 605,907 -0.11(-1.46%)
May 08, 2008 7.121 7.247 6.996 7.247 1,138,706 +0.13(+1.76%)
May 07, 2008 7.440 7.440 7.092 7.121 1,378,281 -0.31(-4.16%)
May 06, 2008 7.227 7.430 7.160 7.430 1,116,641 +0.14(+1.99%)
May 05, 2008 7.295 7.353 7.189 7.285 1,072,704 -0.01(-0.13%)
May 02, 2008 7.555 7.555 7.237 7.295 1,514,731 -0.17(-2.33%)
May 01, 2008 7.256 7.575 7.237 7.469 1,892,230 +0.19(+2.65%)
Apr 30, 2008 7.372 7.662 6.755 7.276 1,272,059 -0.35(-4.56%)
Apr 29, 2008 7.604 7.700 7.565 7.623 784,086 -0.03(-0.38%)
Apr 28, 2008 7.555 7.710 7.459 7.652 885,583 +0.11(+1.41%)
Apr 25, 2008 7.488 7.584 7.256 7.546 727,122 +0.11(+1.43%)
Apr 24, 2008 7.140 7.565 7.025 7.440 857,037 +0.32(+4.47%)
Apr 23, 2008 6.947 7.150 6.726 7.121 657,092 +0.21(+3.07%)
Apr 22, 2008 7.054 7.054 6.822 6.909 734,975 -0.19(-2.72%)
Apr 21, 2008 7.112 7.237 6.957 7.102 535,706 -0.07(-0.94%)
Apr 18, 2008 7.169 7.266 7.131 7.169 774,234 +0.05(+0.68%)
Apr 17, 2008 7.140 7.140 6.986 7.121 452,547 -0.07(-0.94%)
Apr 16, 2008 7.015 7.237 7.015 7.189 1,112,022 +0.26(+3.76%)
Apr 15, 2008 6.899 6.928 6.774 6.928 774,593 +0.09(+1.27%)
Apr 14, 2008 6.909 7.025 6.822 6.841 1,097,057 -0.09(-1.25%)
Apr 11, 2008 6.938 7.285 6.899 6.928 1,053,396 -0.41(-5.65%)
Apr 10, 2008 7.140 7.391 7.063 7.343 974,395 +0.21(+2.98%)
Apr 09, 2008 7.324 7.333 7.112 7.131 945,177 -0.17(-2.38%)
Apr 08, 2008 7.353 7.420 7.237 7.305 778,875 -0.11(-1.43%)
Apr 07, 2008 7.497 7.681 7.401 7.411 1,419,579 -0.05(-0.65%)
Apr 04, 2008 7.160 7.536 7.015 7.459 2,527,011 +0.32(+4.46%)
Apr 03, 2008 7.054 7.189 6.986 7.140 1,037,520 +0.05(+0.68%)
Apr 02, 2008 7.140 7.140 7.015 7.092 986,703 -0.05(-0.68%)
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.