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

Entegris Inc (NQ: ENTG )

123.31 UNCHANGED
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 (%)
Jul 31, 2008 6.229 6.354 6.055 6.104 2,016,480 -0.30(-4.67%)
Jul 30, 2008 6.508 6.508 6.200 6.402 2,402,289 -0.06(-0.90%)
Jul 29, 2008 6.460 6.624 5.978 6.460 1,540,742 +0.27(+4.36%)
Jul 28, 2008 6.277 6.441 6.123 6.190 1,003,048 -0.20(-3.17%)
Jul 25, 2008 6.508 6.576 6.229 6.393 1,445,106 -0.03(-0.45%)
Jul 24, 2008 6.672 6.701 6.402 6.422 1,177,429 -0.20(-3.06%)
Jul 23, 2008 6.547 6.845 6.537 6.624 1,293,003 -0.10(-1.43%)
Jul 22, 2008 6.576 6.740 6.480 6.721 1,206,493 +0.13(+2.05%)
Jul 21, 2008 6.547 6.605 6.287 6.586 648,440 +0.08(+1.19%)
Jul 18, 2008 6.586 6.605 6.393 6.508 978,066 -0.04(-0.59%)
Jul 17, 2008 6.586 6.701 6.422 6.547 1,242,768 +0.00(+0.00%)
Jul 16, 2008 6.267 6.643 6.219 6.547 1,244,043 +0.31(+4.95%)
Jul 15, 2008 6.007 6.364 5.891 6.239 1,510,625 +0.15(+2.54%)
Jul 14, 2008 6.267 6.422 6.017 6.084 1,047,824 -0.31(-4.83%)
Jul 11, 2008 6.239 6.441 6.075 6.393 931,379 +0.09(+1.38%)
Jul 10, 2008 6.171 6.354 6.104 6.306 977,385 +0.13(+2.19%)
Jul 09, 2008 6.402 6.451 6.171 6.171 886,412 -0.21(-3.32%)
Jul 08, 2008 6.219 6.393 6.123 6.383 1,029,414 +0.18(+2.95%)
Jul 07, 2008 6.373 6.422 6.104 6.200 1,326,364 -0.13(-1.98%)
Jul 04, 2008 6.354 6.460 6.277 6.325 680,623 +0.00(+0.00%)
Jul 03, 2008 6.354 6.460 6.277 6.325 680,623 -0.02(-0.30%)
Jul 02, 2008 6.528 6.528 6.277 6.345 1,111,305 -0.20(-3.09%)
Jul 01, 2008 6.248 6.547 6.248 6.547 1,491,502 +0.23(+3.66%)
Jun 30, 2008 6.547 6.692 6.316 6.316 1,746,075 -0.17(-2.67%)
Jun 27, 2008 6.518 6.595 6.402 6.489 2,040,797 -0.03(-0.44%)
Jun 26, 2008 6.740 6.740 6.508 6.518 1,006,280 -0.29(-4.25%)
Jun 25, 2008 6.827 6.991 6.634 6.807 2,073,832 -0.03(-0.42%)
Jun 24, 2008 6.750 6.981 6.325 6.836 3,117,022 -0.53(-7.20%)
Jun 23, 2008 7.598 7.608 7.357 7.367 615,548 -0.17(-2.30%)
Jun 20, 2008 7.666 7.714 7.396 7.540 1,603,998 -0.18(-2.37%)
Jun 19, 2008 7.434 7.733 7.415 7.723 881,188 +0.29(+3.89%)
Jun 18, 2008 7.492 7.511 7.357 7.434 550,430 -0.07(-0.90%)
Jun 17, 2008 7.559 7.675 7.425 7.502 758,660 -0.05(-0.64%)
Jun 16, 2008 7.193 7.598 7.135 7.550 1,272,640 +0.35(+4.82%)
Jun 13, 2008 7.203 7.280 7.087 7.203 965,129 +0.09(+1.22%)
Jun 12, 2008 7.106 7.338 7.068 7.116 943,078 +0.01(+0.14%)
Jun 11, 2008 7.357 7.372 7.106 7.106 778,317 -0.29(-3.91%)
Jun 10, 2008 7.415 7.502 7.309 7.396 801,190 -0.06(-0.78%)
Jun 09, 2008 7.569 7.646 7.367 7.453 774,031 -0.12(-1.53%)
Jun 06, 2008 7.608 7.666 7.540 7.569 881,482 -0.14(-1.87%)
Jun 05, 2008 7.511 7.762 7.482 7.714 2,422,256 +0.20(+2.70%)
Jun 04, 2008 7.299 7.550 7.241 7.511 1,248,964 +0.16(+2.23%)
Jun 03, 2008 7.222 7.357 7.145 7.347 1,963,685 +0.16(+2.28%)
Jun 02, 2008 7.405 7.540 7.068 7.183 1,274,411 -0.23(-3.12%)
May 30, 2008 7.347 7.444 7.193 7.415 1,088,695 +0.07(+0.92%)
May 29, 2008 7.261 7.396 7.251 7.347 888,962 +0.07(+0.93%)
May 28, 2008 7.367 7.386 7.183 7.280 911,199 -0.04(-0.53%)
May 27, 2008 7.212 7.376 7.164 7.318 594,696 +0.13(+1.74%)
May 26, 2008 7.203 7.367 7.097 7.193 797,530 +0.00(+0.00%)
May 23, 2008 7.203 7.367 7.097 7.193 797,530 -0.06(-0.80%)
May 22, 2008 7.106 7.338 7.106 7.251 1,099,085 +0.15(+2.17%)
May 21, 2008 7.241 7.280 7.039 7.097 1,576,242 -0.12(-1.60%)
May 20, 2008 7.299 7.396 7.116 7.212 742,519 -0.09(-1.19%)
May 19, 2008 7.212 7.396 7.097 7.299 1,620,239 +0.07(+0.93%)
May 16, 2008 7.290 7.290 7.116 7.232 753,844 +0.00(+0.00%)
May 15, 2008 7.222 7.290 7.183 7.232 965,121 -0.01(-0.13%)
May 14, 2008 7.261 7.318 7.203 7.241 1,295,994 -0.02(-0.27%)
May 13, 2008 7.203 7.280 7.116 7.261 652,111 +0.09(+1.21%)
May 12, 2008 7.164 7.232 7.097 7.174 809,654 +0.04(+0.54%)
May 09, 2008 7.116 7.280 7.039 7.135 606,353 -0.11(-1.46%)
May 08, 2008 7.116 7.241 6.991 7.241 1,139,543 +0.13(+1.76%)
May 07, 2008 7.434 7.434 7.087 7.116 1,379,294 -0.31(-4.16%)
May 06, 2008 7.222 7.425 7.155 7.425 1,117,462 +0.14(+1.99%)
May 05, 2008 7.290 7.347 7.183 7.280 1,073,493 -0.01(-0.13%)
May 02, 2008 7.550 7.550 7.232 7.290 1,515,845 -0.17(-2.33%)
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.