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

Entegris Inc (NQ: ENTG )

129.38 -0.63 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2006 10.27 10.27 9.883 10.12 1,377,198 -0.13(-1.32%)
Jan 30, 2006 10.38 10.40 10.03 10.26 727,526 -0.17(-1.66%)
Jan 27, 2006 10.61 10.79 10.37 10.43 1,122,560 -0.18(-1.73%)
Jan 26, 2006 10.52 10.67 10.49 10.62 1,177,359 +0.18(+1.76%)
Jan 25, 2006 10.36 10.47 10.28 10.43 757,720 +0.08(+0.75%)
Jan 24, 2006 10.08 10.43 10.03 10.36 1,631,416 +0.26(+2.58%)
Jan 23, 2006 10.35 10.46 9.984 10.10 1,091,686 -0.27(-2.60%)
Jan 20, 2006 10.61 10.61 10.31 10.37 1,069,301 -0.22(-2.09%)
Jan 19, 2006 10.17 10.64 10.17 10.59 1,845,711 +0.41(+4.08%)
Jan 18, 2006 10.10 10.39 10.06 10.17 1,016,244 -0.05(-0.47%)
Jan 17, 2006 10.24 10.56 10.12 10.22 772,979 -0.11(-1.03%)
Jan 13, 2006 10.44 10.46 10.23 10.33 855,181 -0.08(-0.74%)
Jan 12, 2006 10.41 10.60 10.33 10.40 860,799 -0.08(-0.74%)
Jan 11, 2006 10.09 10.54 9.980 10.48 1,589,928 +0.29(+2.84%)
Jan 10, 2006 10.02 10.27 10.02 10.19 1,598,917 +0.10(+0.95%)
Jan 09, 2006 10.23 10.30 10.10 10.10 1,136,929 -0.22(-2.15%)
Jan 06, 2006 10.10 10.50 10.03 10.32 1,886,023 +0.32(+3.18%)
Jan 05, 2006 9.459 10.05 9.170 9.999 1,984,684 +0.80(+8.70%)
Jan 04, 2006 9.343 9.392 9.131 9.199 1,425,266 -0.13(-1.45%)
Jan 03, 2006 9.150 9.420 8.871 9.334 1,008,292 +0.25(+2.76%)
Dec 30, 2005 9.353 9.353 9.064 9.083 872,788 -0.29(-3.09%)
Dec 29, 2005 9.392 9.517 9.334 9.372 789,471 -0.06(-0.61%)
Dec 28, 2005 9.449 9.498 9.334 9.430 449,586 -0.02(-0.20%)
Dec 27, 2005 9.546 9.728 9.430 9.449 556,823 -0.14(-1.51%)
Dec 23, 2005 9.633 9.806 9.536 9.594 223,523 -0.08(-0.80%)
Dec 22, 2005 9.555 9.700 9.459 9.671 437,281 +0.16(+1.72%)
Dec 21, 2005 9.343 9.604 9.343 9.507 717,258 +0.18(+1.96%)
Dec 20, 2005 9.276 9.449 9.189 9.324 946,395 +0.07(+0.73%)
Dec 19, 2005 9.565 9.565 9.179 9.257 760,082 -0.29(-3.03%)
Dec 16, 2005 9.478 9.633 9.257 9.546 1,417,105 +0.11(+1.12%)
Dec 15, 2005 9.440 9.546 9.372 9.440 520,496 -0.05(-0.51%)
Dec 14, 2005 9.584 9.642 9.343 9.488 696,826 -0.08(-0.81%)
Dec 13, 2005 9.642 9.681 9.527 9.565 703,516 -0.15(-1.59%)
Dec 12, 2005 9.922 9.931 9.642 9.719 810,825 -0.14(-1.47%)
Dec 09, 2005 9.787 9.931 9.642 9.864 535,980 +0.09(+0.89%)
Dec 08, 2005 9.806 9.960 9.642 9.777 604,076 +0.05(+0.50%)
Dec 07, 2005 9.845 9.941 9.623 9.729 904,394 -0.15(-1.56%)
Dec 06, 2005 9.912 10.08 9.758 9.883 777,458 -0.02(-0.19%)
Dec 05, 2005 10.08 10.08 9.777 9.903 589,625 -0.17(-1.72%)
Dec 02, 2005 10.03 10.08 9.883 10.08 756,978 +0.02(+0.19%)
Dec 01, 2005 9.739 10.11 9.739 10.06 693,900 +0.32(+3.27%)
Nov 30, 2005 10.01 10.07 9.729 9.739 1,453,757 -0.16(-1.66%)
Nov 29, 2005 10.11 10.11 9.661 9.903 673,730 -0.10(-0.96%)
Nov 28, 2005 10.19 10.21 9.941 9.999 696,296 -0.14(-1.33%)
Nov 25, 2005 10.18 10.25 10.10 10.13 130,066 +0.01(+0.10%)
Nov 23, 2005 9.874 10.37 9.806 10.12 701,690 -0.06(-0.57%)
Nov 22, 2005 9.999 10.28 9.883 10.18 1,004,061 +0.11(+1.05%)
Nov 21, 2005 9.710 10.08 9.498 10.08 720,327 +0.38(+3.88%)
Nov 18, 2005 9.623 9.835 9.536 9.700 788,817 +0.16(+1.72%)
Nov 17, 2005 9.401 9.565 9.286 9.536 669,557 +0.19(+2.06%)
Nov 16, 2005 9.401 9.481 9.276 9.343 424,779 -0.05(-0.51%)
Nov 15, 2005 9.652 9.739 9.392 9.392 744,094 -0.27(-2.79%)
Nov 14, 2005 9.642 9.739 9.498 9.661 717,375 +0.04(+0.40%)
Nov 11, 2005 9.575 9.758 9.536 9.623 826,007 -0.03(-0.30%)
Nov 10, 2005 9.527 9.671 9.430 9.652 774,478 +0.12(+1.21%)
Nov 09, 2005 9.488 9.594 9.430 9.536 826,648 +0.00(+0.00%)
Nov 08, 2005 9.295 9.594 9.295 9.536 893,121 +0.18(+1.96%)
Nov 07, 2005 9.170 9.411 9.170 9.353 628,331 +0.10(+1.04%)
Nov 04, 2005 9.285 9.353 9.122 9.257 487,008 +0.01(+0.10%)
Nov 03, 2005 9.449 9.449 9.228 9.247 983,073 -0.11(-1.13%)
Nov 02, 2005 9.382 9.440 9.257 9.353 874,028 +0.02(+0.21%)
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.