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

Entegris Inc (NQ: ENTG )

110.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2006 9.239 9.287 9.114 9.182 2,739,398 -0.03(-0.31%)
Jun 29, 2006 8.989 9.210 8.970 9.210 1,314,258 +0.22(+2.47%)
Jun 28, 2006 9.230 9.230 8.921 8.989 1,744,136 -0.16(-1.79%)
Jun 27, 2006 9.326 9.490 9.095 9.153 833,978 -0.19(-2.06%)
Jun 26, 2006 9.345 9.480 9.249 9.345 611,251 +0.05(+0.52%)
Jun 23, 2006 9.268 9.365 8.989 9.297 669,740 -0.04(-0.41%)
Jun 22, 2006 9.519 9.586 9.278 9.336 733,887 -0.23(-2.42%)
Jun 21, 2006 9.393 9.702 9.365 9.567 614,931 +0.13(+1.43%)
Jun 20, 2006 9.393 9.596 9.201 9.432 753,864 +0.04(+0.41%)
Jun 19, 2006 9.711 9.711 9.345 9.393 648,061 -0.25(-2.60%)
Jun 16, 2006 9.788 9.788 9.384 9.644 3,014,407 -0.16(-1.67%)
Jun 15, 2006 9.480 9.827 9.393 9.808 1,517,278 +0.42(+4.52%)
Jun 14, 2006 9.307 9.499 9.153 9.384 1,042,575 +0.22(+2.42%)
Jun 13, 2006 9.365 9.644 9.133 9.162 596,897 -0.21(-2.26%)
Jun 12, 2006 9.615 9.721 9.249 9.374 798,230 -0.25(-2.60%)
Jun 09, 2006 9.788 9.991 9.605 9.625 1,098,555 -0.10(-0.99%)
Jun 08, 2006 9.788 9.817 9.393 9.721 1,304,876 -0.12(-1.18%)
Jun 07, 2006 9.673 9.904 9.519 9.837 1,845,478 +0.20(+2.10%)
Jun 06, 2006 9.422 9.702 9.239 9.634 1,521,679 +0.27(+2.88%)
Jun 05, 2006 9.567 9.798 9.355 9.365 1,282,421 -0.28(-2.90%)
Jun 02, 2006 9.760 9.856 9.519 9.644 1,109,438 -0.01(-0.10%)
Jun 01, 2006 9.393 9.663 9.307 9.654 985,273 +0.27(+2.87%)
May 31, 2006 9.259 9.413 9.172 9.384 814,189 +0.18(+1.99%)
May 30, 2006 9.432 9.538 9.172 9.201 725,983 -0.23(-2.45%)
May 26, 2006 9.548 9.548 9.307 9.432 542,380 -0.01(-0.10%)
May 25, 2006 9.577 9.577 9.249 9.442 515,092 +0.10(+1.03%)
May 24, 2006 9.432 9.548 9.066 9.345 856,911 -0.04(-0.41%)
May 23, 2006 9.615 9.779 9.316 9.384 1,061,169 -0.13(-1.42%)
May 22, 2006 9.750 9.750 9.201 9.519 1,336,110 -0.25(-2.56%)
May 19, 2006 9.731 9.817 9.499 9.769 1,290,447 +0.01(+0.10%)
May 18, 2006 10.06 10.27 9.740 9.760 1,107,860 -0.32(-3.15%)
May 17, 2006 10.30 10.39 10.01 10.08 898,717 -0.31(-3.01%)
May 16, 2006 10.50 10.63 10.29 10.39 1,034,482 -0.14(-1.33%)
May 15, 2006 10.82 11.03 10.41 10.53 1,532,423 -0.32(-2.93%)
May 12, 2006 10.73 11.07 10.73 10.85 976,469 +0.13(+1.17%)
May 11, 2006 11.14 11.32 10.63 10.72 1,202,808 -0.44(-3.97%)
May 10, 2006 11.37 11.56 11.12 11.17 1,780,162 -0.23(-2.03%)
May 09, 2006 11.15 11.44 10.89 11.40 2,653,241 +0.66(+6.10%)
May 08, 2006 10.85 10.93 10.67 10.74 759,818 -0.08(-0.71%)
May 05, 2006 10.60 10.86 10.39 10.82 871,392 +0.22(+2.09%)
May 04, 2006 10.32 10.61 10.32 10.60 1,030,177 +0.24(+2.33%)
May 03, 2006 10.32 10.45 10.14 10.36 488,322 +0.04(+0.37%)
May 02, 2006 10.35 10.41 10.02 10.32 898,940 +0.40(+3.98%)
May 01, 2006 9.827 10.05 9.750 9.923 915,996 +0.12(+1.18%)
Apr 28, 2006 9.634 9.866 9.548 9.808 942,774 +0.12(+1.19%)
Apr 27, 2006 9.673 9.894 9.567 9.692 796,896 +0.01(+0.10%)
Apr 26, 2006 9.663 9.817 9.567 9.682 770,432 +0.05(+0.50%)
Apr 25, 2006 9.663 9.731 9.577 9.634 750,080 -0.05(-0.50%)
Apr 24, 2006 9.904 10.02 9.654 9.682 837,694 -0.25(-2.52%)
Apr 21, 2006 10.07 10.15 9.808 9.933 617,236 -0.12(-1.15%)
Apr 20, 2006 10.12 10.17 9.943 10.05 506,211 -0.03(-0.29%)
Apr 19, 2006 9.952 10.11 9.856 10.08 640,374 +0.17(+1.75%)
Apr 18, 2006 9.538 9.972 9.596 9.904 1,085,120 +0.37(+3.84%)
Apr 17, 2006 9.750 9.846 9.471 9.538 882,815 -0.24(-2.46%)
Apr 13, 2006 9.490 9.894 9.461 9.779 462,131 +0.31(+3.26%)
Apr 12, 2006 9.374 9.528 9.182 9.471 312,806 +0.10(+1.03%)
Apr 11, 2006 9.451 9.586 9.259 9.374 898,168 -0.12(-1.22%)
Apr 10, 2006 9.846 9.875 9.384 9.490 1,448,837 -0.40(-4.00%)
Apr 07, 2006 10.14 10.14 9.808 9.885 781,731 -0.19(-1.91%)
Apr 06, 2006 10.10 10.11 9.894 10.08 862,192 +0.01(+0.10%)
Apr 05, 2006 9.962 10.08 9.798 10.07 673,969 +0.16(+1.65%)
Apr 04, 2006 10.01 10.10 9.846 9.904 874,443 -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.