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, 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%)
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.