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%)
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%)
Apr 03, 2006 10.27 10.29 10.01 10.09 854,077 -0.16(-1.60%)
Mar 31, 2006 10.16 10.26 10.04 10.25 1,346,740 +0.10(+0.95%)
Mar 30, 2006 10.07 10.16 9.923 10.15 873,810 +0.08(+0.77%)
Mar 29, 2006 9.914 10.08 9.779 10.08 1,171,703 +0.22(+2.25%)
Mar 28, 2006 9.952 9.952 9.769 9.856 766,646 -0.09(-0.87%)
Mar 27, 2006 9.875 9.962 9.798 9.943 1,190,149 +0.07(+0.68%)
Mar 24, 2006 9.914 9.914 9.750 9.875 602,506 +0.00(+0.00%)
Mar 23, 2006 9.875 9.923 9.769 9.875 1,407,674 +0.00(+0.00%)
Mar 22, 2006 9.923 9.943 9.682 9.875 1,233,090 -0.08(-0.77%)
Mar 21, 2006 10.12 10.12 9.846 9.952 2,371,436 -0.12(-1.15%)
Mar 20, 2006 10.17 10.17 10.01 10.07 1,651,555 -0.12(-1.14%)
Mar 17, 2006 10.22 10.27 10.08 10.18 1,989,982 +0.01(+0.09%)
Mar 16, 2006 10.51 10.60 10.09 10.17 1,635,086 -0.36(-3.38%)
Mar 15, 2006 10.60 10.60 10.44 10.53 664,113 -0.08(-0.73%)
Mar 14, 2006 10.49 10.61 10.28 10.61 994,515 +0.13(+1.29%)
Mar 13, 2006 10.29 10.59 10.29 10.47 604,696 +0.14(+1.40%)
Mar 10, 2006 10.14 10.50 10.11 10.33 1,124,889 +0.17(+1.71%)
Mar 09, 2006 10.20 10.30 10.09 10.15 1,453,231 -0.04(-0.38%)
Mar 08, 2006 10.13 10.30 10.02 10.19 1,253,782 -0.02(-0.19%)
Mar 07, 2006 10.27 10.32 10.15 10.21 798,531 -0.08(-0.75%)
Mar 06, 2006 10.44 10.44 10.13 10.29 773,542 -0.10(-0.93%)
Mar 03, 2006 10.30 10.55 10.25 10.39 713,545 +0.02(+0.19%)
Mar 02, 2006 10.46 10.46 10.25 10.37 650,476 -0.10(-0.92%)
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.