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 (%)
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%)
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.