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

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)
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 (%)
Mar 31, 2005 9.731 9.846 9.336 9.528 1,221,125 +0.14(+1.54%)
Mar 30, 2005 9.153 9.403 9.114 9.384 725,115 +0.29(+3.18%)
Mar 29, 2005 9.345 9.567 9.066 9.095 491,515 -0.30(-3.18%)
Mar 28, 2005 9.634 9.644 9.316 9.393 672,136 -0.16(-1.71%)
Mar 24, 2005 9.711 9.711 9.509 9.557 759,975 -0.06(-0.60%)
Mar 23, 2005 9.596 9.702 9.490 9.615 772,251 +0.06(+0.60%)
Mar 22, 2005 9.538 9.634 9.451 9.557 781,399 +0.02(+0.20%)
Mar 21, 2005 9.634 9.731 9.461 9.538 2,050,697 -0.03(-0.30%)
Mar 18, 2005 9.596 9.721 9.548 9.567 1,028,859 -0.06(-0.60%)
Mar 17, 2005 9.586 9.760 9.393 9.625 950,354 +0.48(+5.27%)
Mar 16, 2005 9.056 9.220 9.037 9.143 181,239 +0.01(+0.11%)
Mar 15, 2005 9.336 9.442 9.124 9.133 307,034 -0.10(-1.04%)
Mar 14, 2005 9.172 9.336 9.133 9.230 169,261 +0.05(+0.52%)
Mar 11, 2005 9.153 9.326 9.056 9.182 197,407 -0.03(-0.31%)
Mar 10, 2005 9.268 9.442 9.153 9.210 327,403 +0.05(+0.53%)
Mar 09, 2005 9.230 9.422 9.162 9.162 135,315 -0.13(-1.35%)
Mar 08, 2005 9.374 9.374 9.230 9.287 175,359 -0.03(-0.31%)
Mar 07, 2005 9.201 9.471 9.191 9.316 276,745 +0.08(+0.83%)
Mar 04, 2005 9.365 9.413 9.201 9.239 252,425 -0.01(-0.10%)
Mar 03, 2005 9.230 9.432 9.201 9.249 127,320 -0.05(-0.52%)
Mar 02, 2005 9.230 9.461 9.182 9.297 270,324 +0.01(+0.10%)
Mar 01, 2005 9.345 9.422 9.259 9.287 377,834 -0.02(-0.21%)
Feb 28, 2005 9.345 9.480 9.133 9.307 323,826 -0.01(-0.10%)
Feb 25, 2005 9.153 9.413 9.153 9.316 168,166 +0.08(+0.83%)
Feb 24, 2005 9.095 9.239 8.921 9.239 426,915 +0.28(+3.12%)
Feb 23, 2005 8.709 8.989 8.709 8.960 360,029 +0.25(+2.88%)
Feb 22, 2005 8.671 9.037 8.632 8.709 274,061 -0.15(-1.74%)
Feb 18, 2005 8.960 9.008 8.777 8.864 215,275 -0.01(-0.11%)
Feb 17, 2005 8.970 9.201 8.844 8.873 313,700 -0.17(-1.92%)
Feb 16, 2005 9.133 9.268 8.979 9.047 621,309 -0.18(-1.98%)
Feb 15, 2005 9.201 9.509 9.124 9.230 275,111 -0.06(-0.62%)
Feb 14, 2005 9.393 9.625 9.162 9.287 205,862 -0.10(-1.03%)
Feb 11, 2005 9.114 9.393 8.921 9.384 364,286 +0.31(+3.40%)
Feb 10, 2005 9.008 9.143 8.883 9.076 456,335 +0.13(+1.40%)
Feb 09, 2005 8.892 9.037 8.777 8.950 556,673 -0.02(-0.21%)
Feb 08, 2005 8.921 9.027 8.815 8.970 316,700 +0.08(+0.87%)
Feb 07, 2005 8.777 8.921 8.738 8.892 242,094 +0.03(+0.33%)
Feb 04, 2005 8.738 8.979 8.738 8.864 364,231 +0.10(+1.10%)
Feb 03, 2005 8.864 8.864 8.671 8.767 153,279 -0.02(-0.22%)
Feb 02, 2005 8.623 8.854 8.517 8.787 165,883 +0.11(+1.22%)
Feb 01, 2005 8.632 8.777 8.497 8.681 138,712 +0.12(+1.35%)
Jan 31, 2005 8.334 8.603 8.334 8.565 208,818 +0.23(+2.77%)
Jan 28, 2005 8.575 8.575 8.102 8.334 209,993 -0.05(-0.57%)
Jan 27, 2005 8.372 8.469 8.257 8.382 202,564 +0.06(+0.69%)
Jan 26, 2005 8.237 8.324 8.151 8.324 200,941 +0.18(+2.25%)
Jan 25, 2005 8.074 8.324 8.054 8.141 167,892 +0.05(+0.60%)
Jan 24, 2005 8.189 8.286 7.977 8.093 265,249 -0.13(-1.64%)
Jan 21, 2005 8.526 8.584 8.102 8.228 232,222 -0.25(-2.95%)
Jan 20, 2005 8.392 8.613 8.382 8.478 161,925 +0.02(+0.23%)
Jan 19, 2005 8.854 8.864 8.392 8.459 234,233 -0.35(-3.94%)
Jan 18, 2005 8.681 8.844 8.382 8.806 234,171 +0.13(+1.56%)
Jan 14, 2005 8.517 8.681 8.392 8.671 186,600 +0.26(+3.09%)
Jan 13, 2005 8.652 8.652 8.286 8.411 243,509 -0.16(-1.91%)
Jan 12, 2005 8.334 8.594 8.266 8.575 262,147 +0.34(+4.09%)
Jan 11, 2005 8.208 8.305 8.054 8.237 200,705 -0.01(-0.12%)
Jan 10, 2005 8.353 8.469 8.112 8.247 285,120 -0.21(-2.51%)
Jan 07, 2005 8.565 8.655 8.228 8.459 197,078 +0.03(+0.34%)
Jan 06, 2005 8.671 8.864 8.401 8.430 380,184 -0.28(-3.21%)
Jan 05, 2005 8.892 9.066 8.536 8.709 328,549 -0.25(-2.80%)
Jan 04, 2005 9.345 9.345 8.873 8.960 248,273 -0.35(-3.73%)
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.