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

Entegris Inc (NQ: ENTG )

111.09 -4.27 (-3.70%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 20, 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, 2005 9.490 9.692 9.393 9.538 397,682 +0.10(+1.02%)
Jun 29, 2005 9.442 9.538 9.287 9.442 315,149 +0.01(+0.10%)
Jun 28, 2005 9.210 9.442 9.124 9.432 392,518 +0.28(+3.05%)
Jun 27, 2005 9.461 9.461 9.143 9.153 673,172 -0.40(-4.23%)
Jun 24, 2005 9.384 9.577 9.076 9.557 1,737,691 +0.17(+1.85%)
Jun 23, 2005 9.548 9.634 9.355 9.384 530,505 -0.23(-2.40%)
Jun 22, 2005 9.374 9.634 9.268 9.615 389,714 +0.34(+3.63%)
Jun 21, 2005 9.239 9.374 9.201 9.278 256,882 -0.01(-0.10%)
Jun 20, 2005 9.210 9.355 9.008 9.287 444,023 +0.04(+0.42%)
Jun 17, 2005 9.345 9.393 8.979 9.249 639,593 -0.03(-0.31%)
Jun 16, 2005 8.998 9.374 8.700 9.278 1,266,001 -0.55(-5.59%)
Jun 15, 2005 9.731 9.827 9.480 9.827 404,087 +0.12(+1.19%)
Jun 14, 2005 9.731 9.731 9.577 9.711 309,993 -0.01(-0.10%)
Jun 13, 2005 9.567 9.721 9.507 9.721 455,832 +0.13(+1.41%)
Jun 10, 2005 9.586 9.663 9.403 9.586 501,434 +0.05(+0.51%)
Jun 09, 2005 9.355 9.577 9.287 9.538 255,673 +0.15(+1.64%)
Jun 08, 2005 9.278 9.480 9.210 9.384 235,148 +0.15(+1.67%)
Jun 07, 2005 9.307 9.490 9.210 9.230 218,248 -0.06(-0.62%)
Jun 06, 2005 9.297 9.316 9.066 9.287 183,508 +0.08(+0.84%)
Jun 03, 2005 9.316 9.316 9.047 9.210 148,473 -0.17(-1.85%)
Jun 02, 2005 9.384 9.471 9.230 9.384 186,681 +0.06(+0.62%)
Jun 01, 2005 9.220 9.422 9.182 9.326 245,231 -0.02(-0.21%)
May 31, 2005 9.220 9.345 8.796 9.345 449,264 +0.13(+1.46%)
May 27, 2005 9.085 9.326 8.950 9.210 473,198 +0.04(+0.42%)
May 26, 2005 8.960 9.239 8.912 9.172 385,670 +0.23(+2.59%)
May 25, 2005 8.931 9.018 8.844 8.941 249,713 -0.03(-0.32%)
May 24, 2005 8.979 9.037 8.864 8.970 207,383 +0.06(+0.65%)
May 23, 2005 8.873 9.201 8.854 8.912 260,251 -0.01(-0.11%)
May 20, 2005 8.950 8.960 8.815 8.921 233,374 -0.01(-0.11%)
May 19, 2005 8.912 9.201 8.864 8.931 266,736 +0.12(+1.31%)
May 18, 2005 8.632 8.892 8.526 8.815 441,857 +0.18(+2.12%)
May 17, 2005 8.690 8.690 8.440 8.632 687,026 -0.07(-0.78%)
May 16, 2005 8.767 8.835 8.526 8.700 556,036 -0.04(-0.44%)
May 13, 2005 8.632 8.806 8.536 8.738 122,651 +0.19(+2.25%)
May 12, 2005 8.748 8.864 8.546 8.546 283,454 -0.24(-2.74%)
May 11, 2005 8.536 8.825 8.286 8.787 351,364 +0.23(+2.70%)
May 10, 2005 8.748 8.758 8.420 8.555 334,461 -0.31(-3.48%)
May 09, 2005 8.758 8.912 8.652 8.864 410,052 +0.04(+0.44%)
May 06, 2005 8.767 8.835 8.497 8.825 583,931 +0.16(+1.89%)
May 05, 2005 8.343 8.709 8.343 8.661 888,121 +0.31(+3.69%)
May 04, 2005 8.180 8.401 8.102 8.353 362,754 +0.17(+2.12%)
May 03, 2005 8.141 8.411 8.122 8.180 286,697 -0.05(-0.59%)
May 02, 2005 8.257 8.343 8.054 8.228 187,669 -0.07(-0.81%)
Apr 29, 2005 8.208 8.343 8.016 8.295 248,449 +0.14(+1.77%)
Apr 28, 2005 8.276 8.411 8.151 8.151 272,076 -0.19(-2.31%)
Apr 27, 2005 8.430 8.575 8.208 8.343 379,830 -0.12(-1.37%)
Apr 26, 2005 8.575 8.748 8.392 8.459 224,962 -0.08(-0.90%)
Apr 25, 2005 8.517 8.632 8.497 8.536 134,030 -0.02(-0.23%)
Apr 22, 2005 8.690 8.738 8.488 8.555 364,522 -0.14(-1.66%)
Apr 21, 2005 8.536 8.864 8.526 8.700 431,613 +0.17(+2.03%)
Apr 20, 2005 8.575 8.690 8.517 8.526 853,557 -0.01(-0.11%)
Apr 19, 2005 8.353 8.536 8.334 8.536 450,720 +0.22(+2.67%)
Apr 18, 2005 8.006 8.343 7.958 8.314 534,288 +0.38(+4.73%)
Apr 15, 2005 8.170 8.363 7.919 7.939 431,726 -0.42(-5.07%)
Apr 14, 2005 8.469 8.526 8.237 8.363 805,430 -0.09(-1.03%)
Apr 13, 2005 8.941 8.941 8.372 8.449 556,142 -0.41(-4.67%)
Apr 12, 2005 9.008 9.095 8.719 8.864 572,214 -0.20(-2.23%)
Apr 11, 2005 9.191 9.297 9.056 9.066 232,402 -0.11(-1.16%)
Apr 08, 2005 9.249 9.422 9.162 9.172 196,941 -0.13(-1.45%)
Apr 07, 2005 9.162 9.432 9.133 9.307 156,104 +0.01(+0.10%)
Apr 06, 2005 9.442 9.451 9.259 9.297 232,038 -0.02(-0.21%)
Apr 05, 2005 9.220 9.509 9.220 9.316 350,828 +0.01(+0.10%)
Apr 04, 2005 9.249 9.316 9.114 9.307 368,638 +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.