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 (%)
May 31, 2005 9.228 9.353 8.803 9.353 448,897 +0.13(+1.46%)
May 27, 2005 9.093 9.334 8.958 9.218 472,812 +0.04(+0.42%)
May 26, 2005 8.967 9.247 8.919 9.179 385,355 +0.23(+2.59%)
May 25, 2005 8.938 9.025 8.852 8.948 249,509 -0.03(-0.32%)
May 24, 2005 8.987 9.044 8.871 8.977 207,214 +0.06(+0.65%)
May 23, 2005 8.880 9.208 8.861 8.919 260,039 -0.01(-0.11%)
May 20, 2005 8.958 8.967 8.823 8.929 233,184 -0.01(-0.11%)
May 19, 2005 8.919 9.208 8.871 8.938 266,519 +0.12(+1.31%)
May 18, 2005 8.639 8.900 8.533 8.823 441,496 +0.18(+2.12%)
May 17, 2005 8.697 8.697 8.447 8.639 686,465 -0.07(-0.78%)
May 16, 2005 8.774 8.842 8.533 8.707 555,582 -0.04(-0.44%)
May 13, 2005 8.639 8.813 8.543 8.745 122,550 +0.19(+2.25%)
May 12, 2005 8.755 8.871 8.553 8.553 283,222 -0.24(-2.74%)
May 11, 2005 8.543 8.832 8.292 8.794 351,077 +0.23(+2.70%)
May 10, 2005 8.755 8.765 8.427 8.562 334,188 -0.31(-3.48%)
May 09, 2005 8.765 8.919 8.659 8.871 409,717 +0.04(+0.44%)
May 06, 2005 8.774 8.842 8.504 8.832 583,454 +0.16(+1.89%)
May 05, 2005 8.350 8.717 8.350 8.668 887,395 +0.31(+3.69%)
May 04, 2005 8.186 8.408 8.109 8.360 362,458 +0.17(+2.12%)
May 03, 2005 8.148 8.418 8.128 8.186 286,463 -0.05(-0.59%)
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.