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 (%)
May 31, 2005 9.228 9.353 8.803 9.353 448,897 +0.13(+1.46%)
May 27, 2005 9.093 9.334 8.958 9.218 472,812 +0.04(+0.42%)
May 26, 2005 8.967 9.247 8.919 9.179 385,355 +0.23(+2.59%)
May 25, 2005 8.938 9.025 8.852 8.948 249,509 -0.03(-0.32%)
May 24, 2005 8.987 9.044 8.871 8.977 207,214 +0.06(+0.65%)
May 23, 2005 8.880 9.208 8.861 8.919 260,039 -0.01(-0.11%)
May 20, 2005 8.958 8.967 8.823 8.929 233,184 -0.01(-0.11%)
May 19, 2005 8.919 9.208 8.871 8.938 266,519 +0.12(+1.31%)
May 18, 2005 8.639 8.900 8.533 8.823 441,496 +0.18(+2.12%)
May 17, 2005 8.697 8.697 8.447 8.639 686,465 -0.07(-0.78%)
May 16, 2005 8.774 8.842 8.533 8.707 555,582 -0.04(-0.44%)
May 13, 2005 8.639 8.813 8.543 8.745 122,550 +0.19(+2.25%)
May 12, 2005 8.755 8.871 8.553 8.553 283,222 -0.24(-2.74%)
May 11, 2005 8.543 8.832 8.292 8.794 351,077 +0.23(+2.70%)
May 10, 2005 8.755 8.765 8.427 8.562 334,188 -0.31(-3.48%)
May 09, 2005 8.765 8.919 8.659 8.871 409,717 +0.04(+0.44%)
May 06, 2005 8.774 8.842 8.504 8.832 583,454 +0.16(+1.89%)
May 05, 2005 8.350 8.717 8.350 8.668 887,395 +0.31(+3.69%)
May 04, 2005 8.186 8.408 8.109 8.360 362,458 +0.17(+2.12%)
May 03, 2005 8.148 8.418 8.128 8.186 286,463 -0.05(-0.59%)
May 02, 2005 8.263 8.350 8.061 8.234 187,516 -0.07(-0.81%)
Apr 29, 2005 8.215 8.350 8.022 8.302 248,246 +0.14(+1.77%)
Apr 28, 2005 8.283 8.418 8.157 8.157 271,853 -0.19(-2.31%)
Apr 27, 2005 8.437 8.582 8.215 8.350 379,520 -0.12(-1.37%)
Apr 26, 2005 8.582 8.755 8.398 8.466 224,778 -0.08(-0.90%)
Apr 25, 2005 8.524 8.639 8.504 8.543 133,920 -0.02(-0.23%)
Apr 22, 2005 8.697 8.745 8.495 8.562 364,224 -0.14(-1.66%)
Apr 21, 2005 8.543 8.871 8.533 8.707 431,261 +0.17(+2.03%)
Apr 20, 2005 8.582 8.697 8.524 8.533 852,860 -0.01(-0.11%)
Apr 19, 2005 8.360 8.543 8.341 8.543 450,352 +0.22(+2.67%)
Apr 18, 2005 8.013 8.350 7.964 8.321 533,852 +0.38(+4.73%)
Apr 15, 2005 8.177 8.369 7.926 7.945 431,373 -0.42(-5.07%)
Apr 14, 2005 8.476 8.533 8.244 8.369 804,772 -0.09(-1.03%)
Apr 13, 2005 8.948 8.948 8.379 8.456 555,688 -0.41(-4.67%)
Apr 12, 2005 9.015 9.102 8.726 8.871 571,747 -0.20(-2.23%)
Apr 11, 2005 9.199 9.305 9.064 9.073 232,212 -0.11(-1.16%)
Apr 08, 2005 9.257 9.430 9.170 9.179 196,780 -0.13(-1.45%)
Apr 07, 2005 9.170 9.440 9.141 9.314 155,976 +0.01(+0.10%)
Apr 06, 2005 9.449 9.459 9.266 9.305 231,848 -0.02(-0.21%)
Apr 05, 2005 9.228 9.517 9.228 9.324 350,542 +0.01(+0.10%)
Apr 04, 2005 9.257 9.324 9.122 9.314 368,337 +0.01(+0.10%)
Apr 01, 2005 9.594 9.758 9.237 9.305 651,021 -0.23(-2.43%)
Mar 31, 2005 9.739 9.854 9.343 9.536 1,220,127 +0.14(+1.54%)
Mar 30, 2005 9.160 9.411 9.122 9.392 724,523 +0.29(+3.18%)
Mar 29, 2005 9.353 9.575 9.073 9.102 491,113 -0.30(-3.18%)
Mar 28, 2005 9.642 9.652 9.324 9.401 671,587 -0.16(-1.71%)
Mar 24, 2005 9.719 9.719 9.517 9.565 759,354 -0.06(-0.60%)
Mar 23, 2005 9.604 9.710 9.498 9.623 771,620 +0.06(+0.60%)
Mar 22, 2005 9.546 9.642 9.459 9.565 780,761 +0.02(+0.20%)
Mar 21, 2005 9.642 9.739 9.469 9.546 2,049,022 -0.03(-0.30%)
Mar 18, 2005 9.604 9.729 9.555 9.575 1,028,019 -0.06(-0.60%)
Mar 17, 2005 9.594 9.768 9.401 9.633 949,578 +0.48(+5.27%)
Mar 16, 2005 9.064 9.228 9.044 9.150 181,091 +0.01(+0.11%)
Mar 15, 2005 9.343 9.449 9.131 9.141 306,783 -0.10(-1.04%)
Mar 14, 2005 9.179 9.343 9.141 9.237 169,123 +0.05(+0.52%)
Mar 11, 2005 9.160 9.334 9.064 9.189 197,246 -0.03(-0.31%)
Mar 10, 2005 9.276 9.449 9.160 9.218 327,135 +0.05(+0.53%)
Mar 09, 2005 9.237 9.430 9.170 9.170 135,204 -0.13(-1.35%)
Mar 08, 2005 9.382 9.382 9.237 9.295 175,216 -0.03(-0.31%)
Mar 07, 2005 9.208 9.478 9.199 9.324 276,519 +0.08(+0.83%)
Mar 04, 2005 9.372 9.420 9.208 9.247 252,219 -0.01(-0.10%)
Mar 03, 2005 9.237 9.440 9.208 9.257 127,216 -0.05(-0.52%)
Mar 02, 2005 9.237 9.469 9.189 9.305 270,103 +0.01(+0.10%)
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.