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

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.505 9.707 9.408 9.553 397,065 +0.10(+1.02%)
Jun 29, 2005 9.456 9.553 9.302 9.456 314,660 +0.01(+0.10%)
Jun 28, 2005 9.225 9.456 9.138 9.447 391,909 +0.28(+3.05%)
Jun 27, 2005 9.476 9.476 9.157 9.167 672,127 -0.41(-4.23%)
Jun 24, 2005 9.398 9.591 9.090 9.572 1,734,996 +0.17(+1.85%)
Jun 23, 2005 9.562 9.649 9.369 9.398 529,682 -0.23(-2.40%)
Jun 22, 2005 9.389 9.649 9.283 9.630 389,110 +0.34(+3.63%)
Jun 21, 2005 9.254 9.389 9.215 9.292 256,484 -0.01(-0.10%)
Jun 20, 2005 9.225 9.369 9.022 9.302 443,335 +0.04(+0.42%)
Jun 17, 2005 9.360 9.408 8.993 9.263 638,601 -0.03(-0.31%)
Jun 16, 2005 9.012 9.389 8.713 9.292 1,264,037 -0.55(-5.59%)
Jun 15, 2005 9.746 9.842 9.495 9.842 403,460 +0.12(+1.19%)
Jun 14, 2005 9.746 9.746 9.591 9.726 309,512 -0.01(-0.10%)
Jun 13, 2005 9.582 9.736 9.522 9.736 455,125 +0.14(+1.41%)
Jun 10, 2005 9.601 9.678 9.418 9.601 500,656 +0.05(+0.51%)
Jun 09, 2005 9.369 9.591 9.302 9.553 255,276 +0.15(+1.64%)
Jun 08, 2005 9.292 9.495 9.225 9.398 234,784 +0.15(+1.67%)
Jun 07, 2005 9.321 9.505 9.225 9.244 217,910 -0.06(-0.62%)
Jun 06, 2005 9.312 9.331 9.080 9.302 183,223 +0.08(+0.84%)
Jun 03, 2005 9.331 9.331 9.061 9.225 148,242 -0.17(-1.85%)
Jun 02, 2005 9.398 9.485 9.244 9.398 186,391 +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.