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 (%)
Aug 31, 2004 7.772 7.887 7.675 7.675 305,946 -0.14(-1.85%)
Aug 30, 2004 7.810 8.003 7.781 7.820 212,710 -0.09(-1.10%)
Aug 27, 2004 7.733 8.051 7.733 7.907 146,750 +0.13(+1.74%)
Aug 26, 2004 8.090 8.099 7.762 7.772 309,576 -0.35(-4.28%)
Aug 25, 2004 7.936 8.234 7.704 8.119 215,718 +0.03(+0.36%)
Aug 24, 2004 8.341 8.524 8.013 8.090 110,970 -0.16(-1.99%)
Aug 23, 2004 8.051 8.312 7.878 8.254 178,797 +0.22(+2.76%)
Aug 20, 2004 7.993 8.090 7.868 8.032 322,436 +0.09(+1.09%)
Aug 19, 2004 8.071 8.196 7.820 7.945 254,609 -0.17(-2.14%)
Aug 18, 2004 7.791 8.207 7.772 8.119 167,168 +0.21(+2.68%)
Aug 17, 2004 7.704 7.974 7.473 7.907 308,746 +0.26(+3.40%)
Aug 16, 2004 7.617 7.897 7.579 7.646 171,226 +0.08(+1.02%)
Aug 13, 2004 7.666 7.820 7.482 7.569 432,473 +0.01(+0.13%)
Aug 12, 2004 7.694 7.738 7.531 7.559 294,123 -0.22(-2.85%)
Aug 11, 2004 8.177 8.177 7.444 7.781 1,394,598 -0.50(-6.05%)
Aug 10, 2004 7.839 8.389 7.839 8.283 668,312 +0.42(+5.40%)
Aug 09, 2004 7.993 8.167 7.820 7.858 235,734 -0.05(-0.61%)
Aug 06, 2004 8.369 8.369 7.907 7.907 341,312 -0.48(-5.75%)
Aug 05, 2004 8.456 8.688 8.341 8.389 266,432 -0.13(-1.47%)
Aug 04, 2004 8.495 8.659 8.398 8.514 203,687 +0.06(+0.68%)
Aug 03, 2004 8.794 8.794 8.389 8.456 237,808 -0.32(-3.63%)
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.