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, 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.