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 (%)
Mar 31, 2008 6.740 6.971 6.697 6.933 1,359,976 +0.23(+3.45%)
Mar 28, 2008 6.865 6.991 6.701 6.701 767,879 -0.14(-2.11%)
Mar 27, 2008 7.126 7.183 6.846 6.846 938,888 -0.27(-3.79%)
Mar 26, 2008 7.000 7.193 6.942 7.116 975,453 +0.07(+0.96%)
Mar 25, 2008 6.991 7.126 6.913 7.048 761,333 +0.09(+1.25%)
Mar 24, 2008 6.643 7.020 6.643 6.962 875,357 +0.36(+5.40%)
Mar 21, 2008 6.605 6.653 6.316 6.605 2,564,400 +0.00(+0.00%)
Mar 20, 2008 6.605 6.653 6.316 6.605 2,564,400 +0.20(+3.16%)
Mar 19, 2008 6.740 6.769 6.402 6.402 965,065 -0.27(-4.05%)
Mar 18, 2008 6.557 6.730 6.364 6.672 1,112,579 +0.25(+3.90%)
Mar 17, 2008 6.248 6.576 6.219 6.422 1,105,294 -0.02(-0.30%)
Mar 14, 2008 6.769 6.769 6.335 6.441 1,095,558 -0.26(-3.88%)
Mar 13, 2008 6.595 6.730 6.508 6.701 1,772,531 +0.02(+0.29%)
Mar 12, 2008 6.730 6.875 6.595 6.682 912,183 -0.03(-0.43%)
Mar 11, 2008 6.383 6.711 6.364 6.711 1,622,619 +0.50(+8.07%)
Mar 10, 2008 6.325 6.373 6.200 6.210 600,056 -0.08(-1.23%)
Mar 07, 2008 6.200 6.451 6.161 6.287 958,905 +0.00(+0.00%)
Mar 06, 2008 6.499 6.586 6.277 6.287 725,567 -0.26(-3.98%)
Mar 05, 2008 6.624 6.663 6.479 6.547 710,578 -0.04(-0.59%)
Mar 04, 2008 6.537 6.692 6.460 6.586 1,056,462 -0.04(-0.58%)
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.