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 (%)
Jun 30, 2005 9.498 9.700 9.401 9.546 397,357 +0.10(+1.02%)
Jun 29, 2005 9.449 9.546 9.295 9.449 314,891 +0.01(+0.10%)
Jun 28, 2005 9.218 9.449 9.131 9.440 392,197 +0.28(+3.05%)
Jun 27, 2005 9.469 9.469 9.150 9.160 672,622 -0.40(-4.23%)
Jun 24, 2005 9.392 9.584 9.083 9.565 1,736,272 +0.17(+1.85%)
Jun 23, 2005 9.555 9.642 9.363 9.392 530,071 -0.23(-2.40%)
Jun 22, 2005 9.382 9.642 9.276 9.623 389,396 +0.34(+3.63%)
Jun 21, 2005 9.247 9.382 9.208 9.285 256,672 -0.01(-0.10%)
Jun 20, 2005 9.218 9.363 9.015 9.295 443,661 +0.04(+0.42%)
Jun 17, 2005 9.353 9.401 8.987 9.257 639,070 -0.03(-0.31%)
Jun 16, 2005 9.006 9.382 8.707 9.285 1,264,967 -0.55(-5.59%)
Jun 15, 2005 9.739 9.835 9.488 9.835 403,757 +0.12(+1.19%)
Jun 14, 2005 9.739 9.739 9.584 9.719 309,740 -0.01(-0.10%)
Jun 13, 2005 9.575 9.729 9.515 9.729 455,460 +0.13(+1.41%)
Jun 10, 2005 9.594 9.671 9.411 9.594 501,024 +0.05(+0.51%)
Jun 09, 2005 9.363 9.584 9.295 9.546 255,464 +0.15(+1.64%)
Jun 08, 2005 9.285 9.488 9.218 9.392 234,956 +0.15(+1.67%)
Jun 07, 2005 9.314 9.498 9.218 9.237 218,070 -0.06(-0.62%)
Jun 06, 2005 9.305 9.324 9.073 9.295 183,358 +0.08(+0.84%)
Jun 03, 2005 9.324 9.324 9.054 9.218 148,352 -0.17(-1.85%)
Jun 02, 2005 9.392 9.478 9.237 9.392 186,528 +0.06(+0.62%)
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.