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

Entegris Inc (NQ: ENTG )

132.92 -3.14 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2005 9.334 9.478 9.305 9.334 592,041 -0.08(-0.82%)
Oct 31, 2005 9.208 9.517 9.170 9.411 677,853 +0.23(+2.52%)
Oct 28, 2005 9.141 9.228 8.919 9.179 691,202 +0.10(+1.06%)
Oct 27, 2005 9.112 9.237 9.015 9.083 1,134,817 -0.13(-1.36%)
Oct 26, 2005 9.334 9.440 9.083 9.208 579,005 -0.14(-1.55%)
Oct 25, 2005 9.372 9.517 9.112 9.353 607,516 -0.09(-0.92%)
Oct 24, 2005 9.546 9.546 9.295 9.440 689,715 -0.09(-0.91%)
Oct 21, 2005 9.671 9.777 9.469 9.527 747,887 -0.12(-1.20%)
Oct 20, 2005 9.507 9.835 9.478 9.642 751,126 +0.13(+1.42%)
Oct 19, 2005 9.411 9.594 9.035 9.507 1,253,572 +0.13(+1.34%)
Oct 18, 2005 9.652 9.758 9.372 9.382 1,071,931 -0.10(-1.02%)
Oct 17, 2005 10.07 10.07 9.189 9.478 1,464,834 -0.57(-5.66%)
Oct 14, 2005 10.31 10.31 9.890 10.05 845,624 -0.21(-2.07%)
Oct 13, 2005 10.31 10.38 10.02 10.26 1,125,771 -0.14(-1.39%)
Oct 12, 2005 10.51 11.04 10.12 10.40 1,428,369 +0.00(+0.00%)
Oct 11, 2005 10.80 10.90 10.38 10.40 773,764 -0.34(-3.14%)
Oct 10, 2005 11.07 11.07 10.66 10.74 438,163 -0.40(-3.55%)
Oct 07, 2005 10.93 11.27 10.85 11.14 545,692 +0.33(+3.03%)
Oct 06, 2005 10.87 11.08 10.69 10.81 738,910 -0.03(-0.27%)
Oct 05, 2005 11.06 11.29 10.84 10.84 704,236 -0.24(-2.18%)
Oct 04, 2005 11.45 11.57 11.07 11.08 2,117,289 +0.11(+0.97%)
Oct 03, 2005 10.84 11.28 10.68 10.97 1,846,332 +0.08(+0.71%)
Sep 30, 2005 10.61 10.91 10.49 10.90 926,875 +0.23(+2.17%)
Sep 29, 2005 10.44 10.78 10.34 10.66 1,221,490 +0.26(+2.50%)
Sep 28, 2005 10.35 10.64 10.13 10.40 739,456 +0.05(+0.47%)
Sep 27, 2005 10.45 10.71 10.16 10.36 695,139 -0.09(-0.83%)
Sep 26, 2005 10.38 10.67 10.23 10.44 602,919 +0.15(+1.50%)
Sep 23, 2005 10.29 10.32 10.09 10.29 395,531 -0.01(-0.09%)
Sep 22, 2005 10.30 10.44 9.980 10.30 866,519 +0.04(+0.38%)
Sep 21, 2005 10.40 10.41 10.14 10.26 471,834 -0.26(-2.47%)
Sep 20, 2005 10.75 10.90 10.36 10.52 1,042,862 -0.20(-1.89%)
Sep 19, 2005 10.98 10.99 10.64 10.72 773,263 -0.30(-2.71%)
Sep 16, 2005 10.79 11.14 10.69 11.02 1,290,686 +0.30(+2.79%)
Sep 15, 2005 10.95 11.07 10.68 10.72 1,147,022 -0.19(-1.77%)
Sep 14, 2005 11.11 11.25 10.90 10.91 637,924 -0.25(-2.25%)
Sep 13, 2005 10.75 11.24 10.72 11.17 1,389,380 +0.35(+3.21%)
Sep 12, 2005 10.85 10.89 10.57 10.82 1,158,728 +0.14(+1.36%)
Sep 09, 2005 10.62 10.93 10.62 10.67 1,337,852 +0.42(+4.14%)
Sep 08, 2005 10.26 10.35 10.19 10.25 495,932 -0.07(-0.65%)
Sep 07, 2005 10.29 10.36 10.12 10.32 479,804 +0.00(+0.00%)
Sep 06, 2005 10.18 10.38 10.18 10.32 753,354 +0.38(+3.78%)
Sep 02, 2005 9.922 10.07 9.768 9.941 326,948 -0.03(-0.29%)
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.