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 (%)
Feb 29, 2008 6.856 7.000 6.769 6.798 823,930 -0.16(-2.35%)
Feb 28, 2008 7.405 7.405 6.962 6.962 1,059,697 -0.49(-6.60%)
Feb 27, 2008 7.183 7.473 7.183 7.453 759,259 +0.20(+2.79%)
Feb 26, 2008 6.962 7.299 6.962 7.251 1,180,904 +0.23(+3.30%)
Feb 25, 2008 6.933 7.039 6.788 7.020 867,871 +0.11(+1.53%)
Feb 22, 2008 6.817 6.942 6.778 6.913 842,203 +0.10(+1.41%)
Feb 21, 2008 7.126 7.290 6.788 6.817 1,088,019 -0.42(-5.86%)
Feb 20, 2008 7.058 7.338 7.029 7.241 1,159,689 +0.12(+1.62%)
Feb 19, 2008 7.126 7.164 7.020 7.126 828,173 +0.14(+2.07%)
Feb 18, 2008 7.068 7.135 6.923 6.981 581,138 +0.00(+0.00%)
Feb 15, 2008 7.068 7.135 6.923 6.981 581,138 -0.15(-2.16%)
Feb 14, 2008 7.232 7.270 7.097 7.135 737,733 -0.07(-0.94%)
Feb 13, 2008 7.203 7.299 7.087 7.203 861,222 +0.05(+0.67%)
Feb 12, 2008 7.232 7.318 6.885 7.155 988,785 -0.15(-2.11%)
Feb 11, 2008 7.261 7.405 7.077 7.309 883,784 +0.03(+0.40%)
Feb 08, 2008 7.280 7.396 7.068 7.280 1,166,755 -0.03(-0.40%)
Feb 07, 2008 6.971 7.309 6.942 7.309 1,035,343 +0.28(+3.98%)
Feb 06, 2008 7.164 7.328 7.029 7.029 584,461 -0.07(-0.95%)
Feb 05, 2008 7.357 7.396 7.087 7.097 896,974 -0.42(-5.64%)
Feb 04, 2008 7.473 7.627 7.318 7.521 728,536 +0.04(+0.52%)
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.