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

Entegris Inc (NQ: ENTG )

123.31 -9.61 (-7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2006 10.87 10.93 10.61 10.81 881,381 +0.00(+0.00%)
Oct 30, 2006 10.58 10.88 10.48 10.81 983,129 +0.21(+2.00%)
Oct 27, 2006 10.90 10.95 10.57 10.60 896,478 -0.37(-3.34%)
Oct 26, 2006 10.87 10.98 10.70 10.96 744,076 +0.13(+1.16%)
Oct 25, 2006 10.56 10.91 10.56 10.84 907,729 +0.25(+2.37%)
Oct 24, 2006 10.73 10.83 10.53 10.59 520,856 -0.15(-1.44%)
Oct 23, 2006 10.63 10.96 10.42 10.74 764,564 +0.11(+1.00%)
Oct 20, 2006 10.91 10.97 10.61 10.64 923,419 -0.23(-2.13%)
Oct 19, 2006 10.86 10.97 10.77 10.87 1,073,364 +0.01(+0.09%)
Oct 18, 2006 11.32 11.45 10.82 10.86 1,342,968 -0.38(-3.35%)
Oct 17, 2006 11.45 11.45 11.16 11.23 1,343,945 -0.26(-2.26%)
Oct 16, 2006 11.39 11.56 11.39 11.49 2,330,604 +0.13(+1.10%)
Oct 13, 2006 11.06 11.43 10.98 11.37 1,856,116 +0.19(+1.73%)
Oct 12, 2006 11.22 11.24 10.90 11.18 1,210,129 +0.06(+0.52%)
Oct 11, 2006 10.60 11.30 10.50 11.12 2,439,080 +0.52(+4.91%)
Oct 10, 2006 10.71 10.73 10.40 10.60 694,128 -0.13(-1.26%)
Oct 09, 2006 10.53 10.80 10.49 10.73 915,415 +0.22(+2.11%)
Oct 06, 2006 10.29 10.70 10.28 10.51 974,867 +0.14(+1.40%)
Oct 05, 2006 10.47 10.57 10.30 10.37 928,939 -0.14(-1.38%)
Oct 04, 2006 10.17 10.52 10.11 10.51 1,199,274 +0.29(+2.83%)
Oct 03, 2006 10.38 10.41 9.989 10.22 1,405,363 -0.24(-2.30%)
Oct 02, 2006 10.45 10.64 10.39 10.46 1,020,270 -0.06(-0.55%)
Sep 29, 2006 10.61 10.67 10.48 10.52 911,995 -0.06(-0.55%)
Sep 28, 2006 10.56 10.62 10.17 10.58 1,142,931 +0.06(+0.55%)
Sep 27, 2006 10.46 10.61 10.34 10.52 585,102 +0.02(+0.18%)
Sep 26, 2006 10.32 10.57 10.13 10.50 1,528,844 +0.22(+2.16%)
Sep 25, 2006 10.05 10.31 9.960 10.28 1,044,082 +0.23(+2.30%)
Sep 22, 2006 10.17 10.22 9.883 10.05 1,157,343 -0.19(-1.88%)
Sep 21, 2006 10.61 10.65 10.14 10.24 776,548 -0.37(-3.45%)
Sep 20, 2006 10.37 10.62 10.36 10.61 930,662 +0.29(+2.80%)
Sep 19, 2006 10.44 10.50 10.09 10.32 1,017,472 -0.15(-1.47%)
Sep 18, 2006 10.49 10.59 10.38 10.47 960,443 -0.10(-0.91%)
Sep 15, 2006 10.77 10.77 10.33 10.57 1,906,554 -0.04(-0.36%)
Sep 14, 2006 10.56 10.68 10.46 10.61 896,552 -0.03(-0.27%)
Sep 13, 2006 10.61 10.67 10.38 10.64 1,100,722 -0.04(-0.36%)
Sep 12, 2006 10.41 10.72 10.40 10.67 1,351,041 +0.29(+2.78%)
Sep 11, 2006 10.32 10.51 10.19 10.38 1,029,272 -0.05(-0.46%)
Sep 08, 2006 10.43 10.54 10.32 10.43 627,366 +0.05(+0.46%)
Sep 07, 2006 10.18 10.56 10.10 10.38 893,882 +0.10(+0.94%)
Sep 06, 2006 10.52 10.53 10.18 10.29 1,478,718 -0.27(-2.56%)
Sep 05, 2006 10.55 10.61 10.32 10.56 917,335 +0.04(+0.37%)
Sep 01, 2006 10.49 10.59 10.39 10.52 1,203,641 +0.06(+0.55%)
Aug 31, 2006 10.42 10.53 10.35 10.46 1,446,600 +0.15(+1.50%)
Aug 30, 2006 9.690 10.37 9.594 10.31 1,984,088 +0.66(+6.79%)
Aug 29, 2006 9.642 9.661 9.507 9.652 2,156,181 +0.00(+0.00%)
Aug 28, 2006 9.469 9.652 9.372 9.652 2,372,137 +0.23(+2.46%)
Aug 25, 2006 9.420 9.536 9.295 9.420 612,695 -0.05(-0.51%)
Aug 24, 2006 9.498 9.575 9.295 9.469 663,767 +0.03(+0.31%)
Aug 23, 2006 9.700 9.700 9.285 9.440 1,199,298 +0.11(+1.14%)
Aug 22, 2006 9.257 9.507 9.237 9.334 613,870 +0.03(+0.31%)
Aug 21, 2006 9.507 9.507 9.276 9.305 565,040 -0.28(-2.92%)
Aug 18, 2006 9.613 9.613 9.305 9.584 451,954 +0.02(+0.20%)
Aug 17, 2006 9.575 9.690 9.478 9.565 861,845 -0.08(-0.80%)
Aug 16, 2006 9.642 9.690 9.594 9.642 1,531,726 +0.08(+0.81%)
Aug 15, 2006 9.353 9.642 9.247 9.565 881,063 +0.35(+3.77%)
Aug 14, 2006 8.977 9.305 8.948 9.218 688,615 +0.28(+3.13%)
Aug 11, 2006 9.141 9.208 8.919 8.938 1,023,581 -0.25(-2.73%)
Aug 10, 2006 8.697 9.343 8.678 9.189 1,175,821 +0.45(+5.19%)
Aug 09, 2006 9.054 9.382 8.717 8.736 1,068,184 -0.20(-2.27%)
Aug 08, 2006 9.536 9.555 8.938 8.938 1,191,670 -0.47(-5.02%)
Aug 07, 2006 9.237 9.633 9.237 9.411 1,465,293 +0.07(+0.72%)
Aug 04, 2006 9.440 9.642 9.189 9.343 1,272,825 +0.01(+0.10%)
Aug 03, 2006 8.987 9.401 8.832 9.334 887,557 +0.21(+2.33%)
Aug 02, 2006 9.035 9.170 8.919 9.122 791,977 +0.17(+1.94%)
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.