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

Entegris Inc (NQ: ENTG )

133.08 +1.28 (+0.97%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 6, 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 (%)
Dec 31, 2007 8.341 8.447 8.292 8.321 541,927 -0.04(-0.46%)
Dec 28, 2007 8.514 8.562 8.341 8.360 640,409 -0.05(-0.57%)
Dec 27, 2007 8.697 8.784 8.408 8.408 561,473 -0.26(-3.00%)
Dec 26, 2007 8.880 8.929 8.659 8.668 837,013 -0.27(-3.02%)
Dec 24, 2007 8.745 9.035 8.630 8.938 455,058 +0.28(+3.23%)
Dec 21, 2007 8.572 8.774 8.514 8.659 1,764,948 +0.22(+2.63%)
Dec 20, 2007 8.456 8.524 8.341 8.437 911,331 +0.08(+0.92%)
Dec 19, 2007 8.360 8.447 8.254 8.360 850,332 -0.03(-0.34%)
Dec 18, 2007 8.582 8.610 8.254 8.389 1,067,355 -0.09(-1.02%)
Dec 17, 2007 8.524 8.765 8.476 8.476 851,120 -0.07(-0.79%)
Dec 14, 2007 8.659 8.774 8.524 8.543 965,429 -0.23(-2.64%)
Dec 13, 2007 8.967 9.064 8.688 8.774 985,204 -0.27(-2.99%)
Dec 12, 2007 9.093 9.150 8.919 9.044 1,065,639 +0.18(+2.07%)
Dec 11, 2007 8.948 9.141 8.852 8.861 1,068,682 -0.06(-0.65%)
Dec 10, 2007 8.823 8.996 8.813 8.919 886,862 +0.13(+1.54%)
Dec 07, 2007 8.909 8.958 8.736 8.784 840,953 -0.11(-1.19%)
Dec 06, 2007 8.476 8.909 8.476 8.890 1,107,741 +0.37(+4.30%)
Dec 05, 2007 8.495 8.659 8.461 8.524 974,296 +0.16(+1.96%)
Dec 04, 2007 8.225 8.476 8.225 8.360 1,806,335 +0.07(+0.81%)
Dec 03, 2007 8.215 8.360 8.157 8.292 1,112,636 -0.06(-0.69%)
Nov 30, 2007 8.341 8.466 8.138 8.350 2,099,986 +0.13(+1.52%)
Nov 29, 2007 8.090 8.292 7.964 8.225 1,001,279 +0.12(+1.43%)
Nov 28, 2007 7.887 8.128 7.849 8.109 1,748,075 +0.31(+3.96%)
Nov 27, 2007 7.743 7.897 7.714 7.801 833,978 +0.07(+0.87%)
Nov 26, 2007 8.022 8.051 7.704 7.733 731,238 -0.30(-3.72%)
Nov 23, 2007 7.945 8.119 7.887 8.032 576,816 +0.17(+2.21%)
Nov 21, 2007 8.138 8.244 7.839 7.858 1,448,080 -0.31(-3.78%)
Nov 20, 2007 8.273 8.369 7.984 8.167 1,098,454 -0.13(-1.51%)
Nov 19, 2007 8.514 8.533 8.254 8.292 863,536 -0.31(-3.59%)
Nov 16, 2007 8.543 8.659 8.418 8.601 1,088,420 +0.10(+1.13%)
Nov 15, 2007 8.514 8.630 8.360 8.504 844,655 -0.07(-0.79%)
Nov 14, 2007 8.398 8.639 8.398 8.572 965,887 +0.20(+2.42%)
Nov 13, 2007 8.379 8.466 8.215 8.369 817,903 +0.09(+1.05%)
Nov 12, 2007 8.003 8.543 7.974 8.283 1,204,119 +0.29(+3.62%)
Nov 09, 2007 7.916 8.128 7.801 7.993 856,112 -0.02(-0.24%)
Nov 08, 2007 8.003 8.119 7.617 8.013 1,211,704 +0.10(+1.22%)
Nov 07, 2007 8.263 8.321 7.916 7.916 929,881 -0.46(-5.52%)
Nov 06, 2007 8.225 8.398 8.177 8.379 1,141,442 +0.16(+2.00%)
Nov 05, 2007 8.321 8.495 8.215 8.215 729,218 -0.23(-2.74%)
Nov 02, 2007 8.379 8.649 8.283 8.447 1,286,439 +0.17(+2.10%)
Nov 01, 2007 8.678 8.823 8.263 8.273 1,345,834 -0.53(-6.02%)
Oct 31, 2007 8.369 8.832 8.254 8.803 1,356,426 +0.46(+5.55%)
Oct 30, 2007 8.562 8.678 8.225 8.341 1,528,384 -0.24(-2.81%)
Oct 29, 2007 8.254 8.755 8.138 8.582 2,692,436 +0.79(+10.15%)
Oct 26, 2007 7.849 7.897 7.675 7.791 840,681 +0.06(+0.75%)
Oct 25, 2007 7.839 7.945 7.588 7.733 770,566 -0.11(-1.35%)
Oct 24, 2007 7.955 7.974 7.675 7.839 762,101 -0.19(-2.40%)
Oct 23, 2007 8.109 8.109 7.916 8.032 466,628 +0.00(+0.00%)
Oct 22, 2007 7.829 8.071 7.772 8.032 787,268 +0.16(+2.08%)
Oct 19, 2007 8.215 8.234 7.849 7.868 559,230 -0.35(-4.23%)
Oct 18, 2007 8.177 8.263 8.090 8.215 566,516 +0.01(+0.12%)
Oct 17, 2007 8.099 8.360 8.042 8.206 725,133 +0.17(+2.16%)
Oct 16, 2007 8.167 8.263 8.013 8.032 655,626 -0.20(-2.46%)
Oct 15, 2007 8.456 8.485 8.177 8.234 466,217 -0.23(-2.73%)
Oct 12, 2007 8.331 8.524 8.292 8.466 604,885 +0.13(+1.50%)
Oct 11, 2007 8.476 8.591 8.292 8.341 717,781 -0.09(-1.03%)
Oct 10, 2007 8.485 8.524 8.341 8.427 622,385 -0.05(-0.57%)
Oct 09, 2007 8.514 8.533 8.408 8.476 639,254 -0.02(-0.23%)
Oct 08, 2007 8.476 8.630 8.408 8.495 396,590 -0.02(-0.23%)
Oct 05, 2007 8.533 8.639 8.389 8.514 1,057,681 +0.05(+0.57%)
Oct 04, 2007 8.514 8.562 8.360 8.466 935,188 -0.02(-0.23%)
Oct 03, 2007 8.504 8.572 8.398 8.485 1,067,609 -0.09(-1.01%)
Oct 02, 2007 8.582 8.707 8.495 8.572 886,067 +0.02(+0.23%)
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.