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

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.746 9.862 9.350 9.543 1,219,231 +0.14(+1.54%)
Mar 30, 2005 9.167 9.418 9.128 9.398 723,990 +0.29(+3.18%)
Mar 29, 2005 9.360 9.582 9.080 9.109 490,753 -0.30(-3.18%)
Mar 28, 2005 9.649 9.659 9.331 9.408 671,093 -0.16(-1.71%)
Mar 24, 2005 9.726 9.726 9.524 9.572 758,796 -0.06(-0.60%)
Mar 23, 2005 9.611 9.717 9.505 9.630 771,053 +0.06(+0.60%)
Mar 22, 2005 9.553 9.649 9.466 9.572 780,187 +0.02(+0.20%)
Mar 21, 2005 9.649 9.746 9.476 9.553 2,047,516 -0.03(-0.30%)
Mar 18, 2005 9.611 9.736 9.562 9.582 1,027,263 -0.06(-0.60%)
Mar 17, 2005 9.601 9.775 9.408 9.640 948,880 +0.48(+5.27%)
Mar 16, 2005 9.070 9.234 9.051 9.157 180,958 +0.01(+0.11%)
Mar 15, 2005 9.350 9.456 9.138 9.148 306,558 -0.10(-1.04%)
Mar 14, 2005 9.186 9.350 9.148 9.244 168,998 +0.05(+0.52%)
Mar 11, 2005 9.167 9.341 9.070 9.196 197,101 -0.03(-0.31%)
Mar 10, 2005 9.283 9.456 9.167 9.225 326,895 +0.05(+0.53%)
Mar 09, 2005 9.244 9.437 9.176 9.176 135,105 -0.13(-1.35%)
Mar 08, 2005 9.389 9.389 9.244 9.302 175,087 -0.03(-0.31%)
Mar 07, 2005 9.215 9.485 9.205 9.331 276,316 +0.08(+0.83%)
Mar 04, 2005 9.379 9.427 9.215 9.254 252,033 -0.01(-0.10%)
Mar 03, 2005 9.244 9.447 9.215 9.263 127,123 -0.05(-0.52%)
Mar 02, 2005 9.244 9.476 9.196 9.312 269,904 +0.01(+0.10%)
Mar 01, 2005 9.360 9.437 9.273 9.302 377,248 -0.02(-0.21%)
Feb 28, 2005 9.360 9.495 9.148 9.321 323,324 -0.01(-0.10%)
Feb 25, 2005 9.167 9.427 9.167 9.331 167,905 +0.08(+0.83%)
Feb 24, 2005 9.109 9.254 8.935 9.254 426,252 +0.28(+3.12%)
Feb 23, 2005 8.723 9.003 8.723 8.974 359,470 +0.25(+2.88%)
Feb 22, 2005 8.684 9.051 8.646 8.723 273,636 -0.15(-1.74%)
Feb 18, 2005 8.974 9.022 8.791 8.877 214,941 -0.01(-0.11%)
Feb 17, 2005 8.983 9.215 8.858 8.887 313,213 -0.17(-1.92%)
Feb 16, 2005 9.148 9.283 8.993 9.061 620,345 -0.18(-1.98%)
Feb 15, 2005 9.215 9.524 9.138 9.244 274,684 -0.06(-0.62%)
Feb 14, 2005 9.408 9.640 9.176 9.302 205,543 -0.10(-1.03%)
Feb 11, 2005 9.128 9.408 8.935 9.398 363,721 +0.31(+3.40%)
Feb 10, 2005 9.022 9.157 8.897 9.090 455,628 +0.13(+1.40%)
Feb 09, 2005 8.906 9.051 8.791 8.964 555,809 -0.02(-0.21%)
Feb 08, 2005 8.935 9.041 8.829 8.983 316,209 +0.08(+0.87%)
Feb 07, 2005 8.791 8.935 8.752 8.906 241,719 +0.03(+0.33%)
Feb 04, 2005 8.752 8.993 8.752 8.877 363,667 +0.10(+1.10%)
Feb 03, 2005 8.877 8.877 8.684 8.781 153,041 -0.02(-0.22%)
Feb 02, 2005 8.636 8.868 8.530 8.800 165,626 +0.11(+1.22%)
Feb 01, 2005 8.646 8.791 8.511 8.694 138,497 +0.12(+1.35%)
Jan 31, 2005 8.347 8.617 8.347 8.578 208,495 +0.23(+2.77%)
Jan 28, 2005 8.588 8.588 8.115 8.347 209,668 -0.05(-0.57%)
Jan 27, 2005 8.385 8.482 8.269 8.395 202,250 +0.06(+0.69%)
Jan 26, 2005 8.250 8.337 8.163 8.337 200,630 +0.18(+2.25%)
Jan 25, 2005 8.086 8.337 8.067 8.154 167,631 +0.05(+0.60%)
Jan 24, 2005 8.202 8.298 7.990 8.105 264,838 -0.14(-1.64%)
Jan 21, 2005 8.540 8.598 8.115 8.241 231,862 -0.25(-2.95%)
Jan 20, 2005 8.405 8.626 8.395 8.491 161,674 +0.02(+0.23%)
Jan 19, 2005 8.868 8.877 8.405 8.472 233,869 -0.35(-3.94%)
Jan 18, 2005 8.694 8.858 8.395 8.819 233,807 +0.14(+1.56%)
Jan 14, 2005 8.530 8.694 8.405 8.684 186,311 +0.26(+3.09%)
Jan 13, 2005 8.665 8.665 8.298 8.424 243,131 -0.16(-1.91%)
Jan 12, 2005 8.347 8.607 8.279 8.588 261,740 +0.34(+4.09%)
Jan 11, 2005 8.221 8.318 8.067 8.250 200,393 -0.01(-0.12%)
Jan 10, 2005 8.366 8.482 8.125 8.260 284,677 -0.21(-2.51%)
Jan 07, 2005 8.578 8.669 8.241 8.472 196,772 +0.03(+0.34%)
Jan 06, 2005 8.684 8.877 8.414 8.443 379,594 -0.28(-3.21%)
Jan 05, 2005 8.906 9.080 8.549 8.723 328,039 -0.25(-2.80%)
Jan 04, 2005 9.360 9.360 8.887 8.974 247,888 -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.