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

Entegris Inc (NQ: ENTG )

132.92 -3.14 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2005 8.341 8.610 8.341 8.572 208,648 +0.23(+2.77%)
Jan 28, 2005 8.582 8.582 8.109 8.341 209,822 -0.05(-0.57%)
Jan 27, 2005 8.379 8.476 8.263 8.389 202,398 +0.06(+0.69%)
Jan 26, 2005 8.244 8.331 8.157 8.331 200,777 +0.18(+2.25%)
Jan 25, 2005 8.080 8.331 8.061 8.148 167,755 +0.05(+0.60%)
Jan 24, 2005 8.196 8.292 7.984 8.099 265,032 -0.13(-1.64%)
Jan 21, 2005 8.533 8.591 8.109 8.234 232,033 -0.25(-2.95%)
Jan 20, 2005 8.398 8.620 8.389 8.485 161,792 +0.02(+0.23%)
Jan 19, 2005 8.861 8.871 8.398 8.466 234,041 -0.35(-3.94%)
Jan 18, 2005 8.688 8.852 8.389 8.813 233,979 +0.13(+1.56%)
Jan 14, 2005 8.524 8.688 8.398 8.678 186,448 +0.26(+3.09%)
Jan 13, 2005 8.659 8.659 8.292 8.418 243,310 -0.16(-1.91%)
Jan 12, 2005 8.341 8.601 8.273 8.582 261,932 +0.34(+4.09%)
Jan 11, 2005 8.215 8.312 8.061 8.244 200,541 -0.01(-0.12%)
Jan 10, 2005 8.360 8.476 8.119 8.254 284,887 -0.21(-2.51%)
Jan 07, 2005 8.572 8.663 8.234 8.466 196,917 +0.03(+0.34%)
Jan 06, 2005 8.678 8.871 8.408 8.437 379,873 -0.28(-3.21%)
Jan 05, 2005 8.900 9.073 8.543 8.717 328,280 -0.25(-2.80%)
Jan 04, 2005 9.353 9.353 8.880 8.967 248,070 -0.35(-3.73%)
Jan 03, 2005 9.642 9.642 9.064 9.314 229,150 -0.28(-2.91%)
Dec 31, 2004 9.527 9.642 9.517 9.594 101,117 +0.06(+0.61%)
Dec 30, 2004 9.276 9.642 9.276 9.536 154,010 +0.01(+0.10%)
Dec 29, 2004 9.536 9.594 9.363 9.527 174,545 +0.03(+0.30%)
Dec 28, 2004 9.208 9.546 9.208 9.498 211,155 +0.29(+3.14%)
Dec 27, 2004 9.334 9.440 9.170 9.208 230,134 -0.21(-2.25%)
Dec 23, 2004 9.401 9.478 9.179 9.420 151,832 +0.11(+1.14%)
Dec 22, 2004 9.324 9.420 9.150 9.314 168,322 +0.13(+1.36%)
Dec 21, 2004 9.160 9.334 9.073 9.189 187,301 +0.14(+1.60%)
Dec 20, 2004 9.449 9.584 8.987 9.044 367,758 -0.46(-4.87%)
Dec 17, 2004 9.604 9.623 9.363 9.507 461,927 -0.21(-2.18%)
Dec 16, 2004 9.623 9.931 9.576 9.719 343,801 -0.28(-2.80%)
Dec 15, 2004 10.01 10.03 9.690 9.999 299,931 +0.18(+1.87%)
Dec 14, 2004 9.806 9.951 9.507 9.816 256,372 +0.18(+1.90%)
Dec 13, 2004 9.613 9.652 9.392 9.633 281,885 +0.19(+2.04%)
Dec 10, 2004 9.199 9.565 9.150 9.440 347,431 +0.29(+3.16%)
Dec 09, 2004 9.642 9.729 9.083 9.150 578,706 -0.62(-6.32%)
Dec 08, 2004 9.903 9.903 9.681 9.768 215,407 -0.12(-1.17%)
Dec 07, 2004 10.12 10.44 9.739 9.883 373,047 -0.13(-1.35%)
Dec 06, 2004 10.19 10.25 9.922 10.02 193,109 -0.02(-0.19%)
Dec 03, 2004 10.01 10.37 9.989 10.04 291,945 +0.04(+0.39%)
Dec 02, 2004 9.970 10.31 9.739 9.999 374,084 -0.03(-0.29%)
Dec 01, 2004 9.401 10.12 9.401 10.03 419,302 +0.60(+6.34%)
Nov 30, 2004 9.498 9.661 9.420 9.430 172,989 -0.20(-2.10%)
Nov 29, 2004 9.633 9.690 9.430 9.633 256,061 +0.08(+0.81%)
Nov 26, 2004 9.440 9.633 9.440 9.555 62,226 +0.07(+0.71%)
Nov 24, 2004 9.083 9.594 9.083 9.488 143,743 +0.17(+1.86%)
Nov 23, 2004 9.411 9.507 9.141 9.314 218,311 -0.05(-0.51%)
Nov 22, 2004 9.083 9.430 9.073 9.363 258,239 +0.17(+1.89%)
Nov 19, 2004 9.179 9.372 9.141 9.189 167,492 -0.27(-2.85%)
Nov 18, 2004 9.392 9.488 9.170 9.459 471,365 +0.02(+0.20%)
Nov 17, 2004 9.478 9.546 9.218 9.440 661,985 +0.21(+2.30%)
Nov 16, 2004 9.324 9.401 9.218 9.228 307,709 -0.17(-1.85%)
Nov 15, 2004 9.150 9.498 9.131 9.401 403,123 +0.26(+2.85%)
Nov 12, 2004 9.122 9.150 8.774 9.141 334,674 -0.09(-0.94%)
Nov 11, 2004 9.006 9.237 8.948 9.228 239,986 +0.24(+2.68%)
Nov 10, 2004 9.160 9.247 8.967 8.987 285,826 -0.27(-2.92%)
Nov 09, 2004 9.257 9.478 9.141 9.257 308,020 -0.11(-1.13%)
Nov 08, 2004 9.334 9.459 9.199 9.363 204,413 +0.03(+0.31%)
Nov 05, 2004 9.150 9.411 9.025 9.334 139,283 +0.26(+2.87%)
Nov 04, 2004 9.199 9.208 8.871 9.073 234,178 -0.12(-1.26%)
Nov 03, 2004 9.363 9.449 9.035 9.189 289,560 -0.01(-0.10%)
Nov 02, 2004 9.054 9.295 8.967 9.199 190,101 +0.08(+0.85%)
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.