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

Entegris Inc (NQ: ENTG )

122.20 -4.89 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2006 9.254 9.302 9.128 9.196 2,735,149 -0.03(-0.31%)
Jun 29, 2006 9.003 9.225 8.983 9.225 1,312,220 +0.22(+2.47%)
Jun 28, 2006 9.244 9.244 8.935 9.003 1,741,431 -0.16(-1.79%)
Jun 27, 2006 9.341 9.505 9.109 9.167 832,684 -0.19(-2.06%)
Jun 26, 2006 9.360 9.495 9.263 9.360 610,303 +0.05(+0.52%)
Jun 23, 2006 9.283 9.379 9.003 9.312 668,701 -0.04(-0.41%)
Jun 22, 2006 9.534 9.601 9.292 9.350 732,748 -0.23(-2.42%)
Jun 21, 2006 9.408 9.717 9.379 9.582 613,977 +0.14(+1.43%)
Jun 20, 2006 9.408 9.611 9.215 9.447 752,695 +0.04(+0.41%)
Jun 19, 2006 9.726 9.726 9.360 9.408 647,056 -0.25(-2.60%)
Jun 16, 2006 9.804 9.804 9.398 9.659 3,009,732 -0.16(-1.67%)
Jun 15, 2006 9.495 9.842 9.408 9.823 1,514,925 +0.42(+4.52%)
Jun 14, 2006 9.321 9.514 9.167 9.398 1,040,958 +0.22(+2.42%)
Jun 13, 2006 9.379 9.659 9.148 9.176 595,972 -0.21(-2.26%)
Jun 12, 2006 9.630 9.736 9.263 9.389 796,992 -0.25(-2.60%)
Jun 09, 2006 9.804 10.01 9.620 9.640 1,096,851 -0.10(-0.99%)
Jun 08, 2006 9.804 9.833 9.408 9.736 1,302,852 -0.12(-1.18%)
Jun 07, 2006 9.688 9.919 9.534 9.852 1,842,615 +0.20(+2.10%)
Jun 06, 2006 9.437 9.717 9.254 9.649 1,519,319 +0.27(+2.88%)
Jun 05, 2006 9.582 9.813 9.369 9.379 1,280,432 -0.28(-2.90%)
Jun 02, 2006 9.775 9.871 9.534 9.659 1,107,717 -0.01(-0.10%)
Jun 01, 2006 9.408 9.678 9.321 9.669 983,745 +0.27(+2.87%)
May 31, 2006 9.273 9.427 9.186 9.398 812,926 +0.18(+1.99%)
May 30, 2006 9.447 9.553 9.186 9.215 724,857 -0.23(-2.45%)
May 26, 2006 9.562 9.562 9.321 9.447 541,539 -0.01(-0.10%)
May 25, 2006 9.591 9.591 9.263 9.456 514,293 +0.10(+1.03%)
May 24, 2006 9.447 9.562 9.080 9.360 855,582 -0.04(-0.41%)
May 23, 2006 9.630 9.794 9.331 9.398 1,059,523 -0.14(-1.42%)
May 22, 2006 9.765 9.765 9.215 9.534 1,334,038 -0.25(-2.56%)
May 19, 2006 9.746 9.833 9.514 9.784 1,288,445 +0.01(+0.10%)
May 18, 2006 10.07 10.29 9.755 9.775 1,106,142 -0.32(-3.16%)
May 17, 2006 10.32 10.40 10.03 10.09 897,323 -0.31(-3.01%)
May 16, 2006 10.52 10.64 10.31 10.41 1,032,877 -0.14(-1.33%)
May 15, 2006 10.84 11.05 10.42 10.55 1,530,046 -0.32(-2.93%)
May 12, 2006 10.75 11.09 10.75 10.87 974,955 +0.13(+1.17%)
May 11, 2006 11.15 11.34 10.64 10.74 1,200,942 -0.44(-3.97%)
May 10, 2006 11.39 11.58 11.14 11.18 1,777,401 -0.23(-2.03%)
May 09, 2006 11.16 11.45 10.90 11.42 2,649,126 +0.66(+6.10%)
May 08, 2006 10.87 10.94 10.69 10.76 758,639 -0.08(-0.71%)
May 05, 2006 10.61 10.87 10.40 10.84 870,040 +0.22(+2.09%)
May 04, 2006 10.33 10.62 10.33 10.61 1,028,579 +0.24(+2.33%)
May 03, 2006 10.33 10.47 10.16 10.37 487,565 +0.04(+0.37%)
May 02, 2006 10.36 10.43 10.04 10.33 897,546 +0.40(+3.98%)
May 01, 2006 9.842 10.06 9.765 9.939 914,575 +0.12(+1.18%)
Apr 28, 2006 9.649 9.881 9.562 9.823 941,312 +0.12(+1.19%)
Apr 27, 2006 9.688 9.910 9.582 9.707 795,660 +0.01(+0.10%)
Apr 26, 2006 9.678 9.833 9.582 9.698 769,237 +0.05(+0.50%)
Apr 25, 2006 9.678 9.746 9.591 9.649 748,916 -0.05(-0.50%)
Apr 24, 2006 9.919 10.04 9.669 9.698 836,394 -0.25(-2.52%)
Apr 21, 2006 10.08 10.17 9.823 9.948 616,279 -0.12(-1.15%)
Apr 20, 2006 10.13 10.19 9.958 10.06 505,426 -0.03(-0.29%)
Apr 19, 2006 9.968 10.12 9.871 10.09 639,381 +0.17(+1.75%)
Apr 18, 2006 9.553 9.987 9.611 9.919 1,083,437 +0.37(+3.84%)
Apr 17, 2006 9.765 9.862 9.485 9.553 881,445 -0.24(-2.46%)
Apr 13, 2006 9.505 9.910 9.476 9.794 461,415 +0.31(+3.26%)
Apr 12, 2006 9.389 9.543 9.196 9.485 312,321 +0.10(+1.03%)
Apr 11, 2006 9.466 9.601 9.273 9.389 896,775 -0.12(-1.22%)
Apr 10, 2006 9.862 9.891 9.398 9.505 1,446,589 -0.40(-4.00%)
Apr 07, 2006 10.15 10.16 9.823 9.900 780,519 -0.19(-1.91%)
Apr 06, 2006 10.11 10.12 9.910 10.09 860,854 +0.01(+0.10%)
Apr 05, 2006 9.977 10.09 9.813 10.08 672,923 +0.16(+1.65%)
Apr 04, 2006 10.03 10.11 9.862 9.919 873,086 -0.18(-1.81%)
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.