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 (%)
Sep 28, 2007 8.472 8.549 8.376 8.376 769,604 -0.12(-1.36%)
Sep 27, 2007 8.742 8.762 8.308 8.491 1,124,655 -0.19(-2.22%)
Sep 26, 2007 8.752 8.781 8.646 8.684 511,572 -0.01(-0.11%)
Sep 25, 2007 8.684 8.771 8.684 8.694 711,550 -0.12(-1.31%)
Sep 24, 2007 9.157 9.157 8.781 8.810 671,844 -0.33(-3.59%)
Sep 21, 2007 9.090 9.176 9.051 9.138 1,486,480 +0.12(+1.28%)
Sep 20, 2007 9.119 9.167 8.945 9.022 710,189 -0.13(-1.37%)
Sep 19, 2007 9.167 9.321 9.099 9.148 1,093,536 +0.03(+0.32%)
Sep 18, 2007 8.694 9.128 8.598 9.119 993,824 +0.46(+5.35%)
Sep 17, 2007 8.877 8.877 8.617 8.655 1,723,641 -0.23(-2.61%)
Sep 14, 2007 8.791 8.887 8.733 8.887 592,752 +0.06(+0.66%)
Sep 13, 2007 8.945 8.983 8.742 8.829 901,797 -0.09(-0.97%)
Sep 12, 2007 8.906 8.974 8.839 8.916 1,093,540 -0.01(-0.11%)
Sep 11, 2007 8.848 8.974 8.800 8.926 852,175 +0.11(+1.20%)
Sep 10, 2007 8.916 9.138 8.752 8.819 760,241 -0.06(-0.65%)
Sep 07, 2007 8.935 9.012 8.819 8.877 994,465 -0.19(-2.13%)
Sep 06, 2007 9.157 9.254 8.964 9.070 828,119 -0.10(-1.05%)
Sep 05, 2007 9.119 9.263 9.022 9.167 1,779,157 +0.01(+0.11%)
Sep 04, 2007 9.090 9.331 9.090 9.157 1,406,799 +0.05(+0.53%)
Aug 31, 2007 9.003 9.138 8.781 9.109 2,624,407 +0.25(+2.83%)
Aug 30, 2007 8.762 9.012 8.752 8.858 858,357 -0.01(-0.11%)
Aug 29, 2007 8.771 8.877 8.733 8.868 984,160 +0.14(+1.66%)
Aug 28, 2007 8.694 8.805 8.655 8.723 2,713,393 +0.05(+0.56%)
Aug 27, 2007 8.848 8.868 8.665 8.675 1,039,812 -0.20(-2.28%)
Aug 24, 2007 8.742 8.877 8.742 8.877 1,403,014 +0.03(+0.33%)
Aug 23, 2007 8.935 8.945 8.733 8.848 1,970,489 -0.04(-0.43%)
Aug 22, 2007 9.070 9.157 8.858 8.887 1,298,630 -0.12(-1.29%)
Aug 21, 2007 9.119 9.167 8.983 9.003 895,179 -0.15(-1.69%)
Aug 20, 2007 9.128 9.186 9.041 9.157 651,940 +0.09(+0.96%)
Aug 17, 2007 9.263 9.360 9.032 9.070 1,793,767 -0.03(-0.32%)
Aug 16, 2007 9.032 9.167 8.762 9.099 1,497,658 +0.03(+0.32%)
Aug 15, 2007 9.109 9.186 9.012 9.070 1,473,881 -0.03(-0.32%)
Aug 14, 2007 9.167 9.302 9.012 9.099 1,919,831 +0.03(+0.32%)
Aug 13, 2007 9.215 9.476 8.926 9.070 2,912,210 -0.09(-0.95%)
Aug 10, 2007 9.649 9.775 9.012 9.157 3,014,288 -0.61(-6.23%)
Aug 09, 2007 9.360 9.968 9.302 9.765 3,443,858 +0.23(+2.43%)
Aug 08, 2007 8.598 10.08 8.569 9.534 3,513,673 +1.04(+12.27%)
Aug 07, 2007 8.540 8.598 8.337 8.491 2,784,053 -0.12(-1.35%)
Aug 06, 2007 8.762 8.887 8.443 8.607 3,542,710 -0.20(-2.30%)
Aug 03, 2007 8.916 9.109 8.781 8.810 4,081,970 -0.45(-4.90%)
Aug 02, 2007 9.717 9.958 9.080 9.263 4,576,713 -1.33(-12.57%)
Aug 01, 2007 10.35 10.65 10.29 10.59 2,330,788 +0.19(+1.86%)
Jul 31, 2007 10.59 10.69 10.38 10.40 1,865,162 -0.21(-2.00%)
Jul 30, 2007 10.38 10.71 10.29 10.61 2,077,777 +0.19(+1.85%)
Jul 27, 2007 10.65 10.71 10.38 10.42 2,320,367 -0.29(-2.70%)
Jul 26, 2007 10.93 11.04 10.52 10.71 2,195,183 -0.36(-3.23%)
Jul 25, 2007 11.06 11.13 10.85 11.07 2,116,250 +0.08(+0.70%)
Jul 24, 2007 11.10 11.24 10.95 10.99 1,932,876 -0.20(-1.81%)
Jul 23, 2007 11.24 11.39 11.19 11.19 1,306,390 -0.03(-0.26%)
Jul 20, 2007 11.49 11.50 11.12 11.22 1,983,002 -0.30(-2.60%)
Jul 19, 2007 11.41 11.57 11.30 11.52 1,722,605 +0.12(+1.02%)
Jul 18, 2007 11.40 11.45 11.15 11.41 2,179,502 -0.04(-0.34%)
Jul 17, 2007 11.19 11.56 11.17 11.44 2,368,163 +0.25(+2.24%)
Jul 16, 2007 11.58 11.58 11.09 11.19 2,814,762 -0.32(-2.77%)
Jul 13, 2007 11.64 11.74 11.43 11.51 2,156,726 -0.18(-1.57%)
Jul 12, 2007 11.17 11.73 11.15 11.69 2,067,067 +0.56(+5.03%)
Jul 11, 2007 11.25 11.46 11.00 11.14 2,347,620 -0.14(-1.20%)
Jul 10, 2007 11.39 11.51 11.25 11.27 2,112,650 -0.17(-1.52%)
Jul 09, 2007 11.50 11.54 11.43 11.44 1,129,476 -0.10(-0.84%)
Jul 06, 2007 11.31 11.55 11.27 11.54 870,368 +0.20(+1.79%)
Jul 05, 2007 11.64 11.64 11.20 11.34 1,095,527 -0.31(-2.65%)
Jul 03, 2007 11.42 11.65 11.39 11.65 404,307 +0.25(+2.20%)
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.