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 (%)
Jul 30, 2004 8.497 8.758 8.440 8.575 143,341 +0.05(+0.56%)
Jul 29, 2004 8.122 8.787 8.122 8.526 358,717 +0.38(+4.61%)
Jul 28, 2004 8.440 8.478 8.006 8.151 419,749 -0.33(-3.86%)
Jul 27, 2004 8.517 8.575 8.228 8.478 391,516 +0.01(+0.11%)
Jul 26, 2004 8.497 8.594 8.343 8.469 304,432 +0.13(+1.62%)
Jul 23, 2004 8.912 8.979 8.276 8.334 257,724 -0.55(-6.18%)
Jul 22, 2004 8.324 8.970 8.305 8.883 477,355 +0.60(+7.21%)
Jul 21, 2004 9.133 9.182 8.286 8.286 548,040 -0.79(-8.70%)
Jul 20, 2004 8.931 9.076 8.787 9.076 318,340 +0.19(+2.17%)
Jul 19, 2004 8.844 9.076 8.777 8.883 444,660 +0.07(+0.77%)
Jul 16, 2004 9.143 9.287 8.700 8.815 602,948 -0.36(-3.89%)
Jul 15, 2004 9.066 9.249 8.921 9.172 394,838 +0.09(+0.95%)
Jul 14, 2004 9.345 9.393 9.027 9.085 393,696 -0.36(-3.78%)
Jul 13, 2004 9.365 9.663 9.345 9.442 326,540 -0.04(-0.41%)
Jul 12, 2004 9.682 9.817 9.287 9.480 492,302 -0.36(-3.62%)
Jul 09, 2004 9.760 9.962 9.731 9.837 203,439 +0.17(+1.79%)
Jul 08, 2004 9.673 9.894 9.615 9.663 485,555 -0.04(-0.40%)
Jul 07, 2004 9.972 10.02 9.596 9.702 507,975 -0.02(-0.20%)
Jul 06, 2004 10.25 10.26 9.548 9.721 499,775 -0.57(-5.52%)
Jul 02, 2004 10.56 10.56 9.962 10.29 585,406 -0.26(-2.47%)
Jul 01, 2004 11.03 11.03 10.45 10.55 469,259 -0.60(-5.36%)
Jun 30, 2004 10.90 11.15 10.64 11.15 368,785 +0.30(+2.75%)
Jun 29, 2004 10.37 10.90 10.31 10.85 398,367 +0.43(+4.16%)
Jun 28, 2004 10.65 10.77 10.38 10.41 310,141 -0.11(-1.01%)
Jun 25, 2004 10.52 10.81 10.43 10.52 1,140,297 +0.00(+0.00%)
Jun 24, 2004 10.75 10.94 10.45 10.52 467,806 -0.27(-2.50%)
Jun 23, 2004 10.75 10.86 10.49 10.79 478,601 -0.01(-0.09%)
Jun 22, 2004 10.29 10.84 10.18 10.80 983,462 +0.49(+4.77%)
Jun 21, 2004 10.36 10.58 10.21 10.31 367,851 -0.01(-0.09%)
Jun 18, 2004 10.16 10.77 9.846 10.32 702,280 +0.10(+0.94%)
Jun 17, 2004 10.92 10.92 9.779 10.22 520,119 -0.34(-3.19%)
Jun 16, 2004 10.81 10.84 10.49 10.56 421,928 -0.16(-1.53%)
Jun 15, 2004 10.56 10.93 10.50 10.72 322,285 +0.28(+2.68%)
Jun 14, 2004 10.90 10.94 10.35 10.44 444,763 -0.58(-5.25%)
Jun 10, 2004 11.08 11.18 10.85 11.02 254,091 +0.04(+0.35%)
Jun 09, 2004 11.27 11.33 10.91 10.98 406,255 -0.38(-3.31%)
Jun 08, 2004 11.12 11.46 11.00 11.36 679,549 +0.36(+3.24%)
Jun 07, 2004 10.79 11.01 10.69 11.00 246,929 +0.38(+3.54%)
Jun 04, 2004 10.46 10.75 10.45 10.63 442,376 +0.24(+2.32%)
Jun 03, 2004 10.94 10.94 10.37 10.39 212,988 -0.45(-4.18%)
Jun 02, 2004 10.98 11.05 10.71 10.84 299,969 -0.23(-2.09%)
Jun 01, 2004 10.79 11.12 10.74 11.07 417,776 +0.13(+1.23%)
May 28, 2004 10.79 11.00 10.71 10.94 351,347 +0.12(+1.07%)
May 27, 2004 10.79 10.85 10.57 10.82 617,375 +0.22(+2.09%)
May 26, 2004 10.70 10.73 10.50 10.60 575,961 -0.05(-0.45%)
May 25, 2004 10.46 10.74 10.25 10.65 597,031 +0.27(+2.60%)
May 24, 2004 10.55 10.67 10.37 10.38 272,670 -0.09(-0.83%)
May 21, 2004 10.39 10.65 10.28 10.46 167,214 +0.13(+1.31%)
May 20, 2004 10.20 10.50 10.19 10.33 262,914 +0.00(+0.00%)
May 19, 2004 10.59 10.74 10.28 10.33 324,257 -0.08(-0.74%)
May 18, 2004 10.21 10.46 10.14 10.41 342,940 +0.27(+2.66%)
May 17, 2004 10.35 10.47 10.12 10.14 403,141 -0.31(-2.95%)
May 14, 2004 10.52 10.66 10.37 10.44 263,017 -0.16(-1.54%)
May 13, 2004 10.60 10.92 10.36 10.61 494,170 -0.04(-0.36%)
May 12, 2004 10.60 10.69 10.14 10.65 517,109 +0.03(+0.27%)
May 11, 2004 10.41 10.65 10.31 10.62 389,025 +0.48(+4.75%)
May 10, 2004 10.35 10.49 9.981 10.14 601,495 -0.31(-2.95%)
May 07, 2004 10.24 10.74 10.21 10.44 928,554 +0.10(+0.93%)
May 06, 2004 10.42 10.52 9.981 10.35 280,663 -0.12(-1.10%)
May 05, 2004 10.21 10.63 10.21 10.46 737,363 +0.17(+1.69%)
May 04, 2004 10.09 10.53 9.875 10.29 527,073 +0.29(+2.89%)
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.