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 (%)
Jan 31, 2008 6.856 7.425 6.856 7.425 1,303,996 +0.47(+6.80%)
Jan 30, 2008 7.058 7.318 6.952 6.952 755,070 -0.17(-2.44%)
Jan 29, 2008 7.126 7.222 6.933 7.126 568,228 +0.03(+0.41%)
Jan 28, 2008 6.856 7.126 6.750 7.097 675,783 +0.24(+3.52%)
Jan 25, 2008 7.097 7.164 6.827 6.856 845,166 -0.13(-1.80%)
Jan 24, 2008 7.068 7.270 6.933 6.981 1,241,738 -0.06(-0.82%)
Jan 23, 2008 6.759 7.097 6.605 7.039 1,240,384 +0.09(+1.25%)
Jan 22, 2008 6.759 7.174 6.615 6.952 1,084,127 +0.06(+0.84%)
Jan 21, 2008 6.942 7.203 6.856 6.894 1,144,053 +0.00(+0.00%)
Jan 18, 2008 6.942 7.203 6.856 6.894 1,144,053 -0.09(-1.24%)
Jan 17, 2008 7.126 7.347 6.981 6.981 845,595 -0.14(-2.03%)
Jan 16, 2008 7.000 7.309 6.962 7.126 1,149,544 +0.08(+1.09%)
Jan 15, 2008 7.097 7.126 6.952 7.048 1,001,851 -0.11(-1.48%)
Jan 14, 2008 7.029 7.203 7.004 7.155 1,023,772 +0.18(+2.63%)
Jan 11, 2008 6.981 7.116 6.856 6.971 1,228,580 -0.08(-1.09%)
Jan 10, 2008 7.000 7.232 6.865 7.048 1,278,707 -0.05(-0.68%)
Jan 09, 2008 7.280 7.463 6.942 7.097 1,071,586 -0.17(-2.39%)
Jan 08, 2008 7.627 7.772 7.241 7.270 1,024,306 -0.34(-4.44%)
Jan 07, 2008 7.627 7.791 7.521 7.608 848,425 +0.03(+0.38%)
Jan 04, 2008 7.945 8.061 7.531 7.579 1,031,889 -0.40(-4.96%)
Jan 03, 2008 8.254 8.292 7.964 7.974 793,302 -0.26(-3.16%)
Jan 02, 2008 8.292 8.447 8.051 8.234 977,188 -0.09(-1.04%)
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.