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, 2006 10.18 10.28 10.05 10.27 1,344,651 +0.10(+0.95%)
Mar 30, 2006 10.08 10.18 9.939 10.17 872,455 +0.08(+0.76%)
Mar 29, 2006 9.929 10.09 9.794 10.09 1,169,885 +0.22(+2.25%)
Mar 28, 2006 9.968 9.968 9.784 9.871 765,457 -0.09(-0.87%)
Mar 27, 2006 9.891 9.977 9.813 9.958 1,188,303 +0.07(+0.68%)
Mar 24, 2006 9.929 9.929 9.765 9.891 601,571 +0.00(+0.00%)
Mar 23, 2006 9.891 9.939 9.784 9.891 1,405,491 +0.00(+0.00%)
Mar 22, 2006 9.939 9.958 9.698 9.891 1,231,178 -0.08(-0.77%)
Mar 21, 2006 10.13 10.13 9.862 9.968 2,367,757 -0.12(-1.15%)
Mar 20, 2006 10.19 10.19 10.03 10.08 1,648,994 -0.12(-1.14%)
Mar 17, 2006 10.24 10.29 10.09 10.20 1,986,895 +0.01(+0.09%)
Mar 16, 2006 10.53 10.61 10.10 10.19 1,632,550 -0.36(-3.38%)
Mar 15, 2006 10.61 10.61 10.46 10.55 663,083 -0.08(-0.73%)
Mar 14, 2006 10.51 10.62 10.30 10.62 992,973 +0.14(+1.29%)
Mar 13, 2006 10.31 10.60 10.31 10.49 603,758 +0.14(+1.40%)
Mar 10, 2006 10.16 10.52 10.12 10.34 1,123,144 +0.17(+1.71%)
Mar 09, 2006 10.22 10.32 10.10 10.17 1,450,977 -0.04(-0.38%)
Mar 08, 2006 10.14 10.32 10.04 10.21 1,251,837 -0.02(-0.19%)
Mar 07, 2006 10.29 10.33 10.17 10.23 797,292 -0.08(-0.75%)
Mar 06, 2006 10.46 10.46 10.14 10.31 772,342 -0.10(-0.93%)
Mar 03, 2006 10.32 10.57 10.27 10.40 712,438 +0.02(+0.19%)
Mar 02, 2006 10.48 10.48 10.27 10.38 649,467 -0.10(-0.92%)
Mar 01, 2006 10.14 10.60 10.04 10.48 904,172 +0.39(+3.82%)
Feb 28, 2006 10.07 10.25 10.01 10.09 644,979 +0.02(+0.19%)
Feb 27, 2006 10.12 10.20 9.997 10.07 869,138 -0.05(-0.48%)
Feb 24, 2006 10.06 10.14 9.842 10.12 1,324,802 +0.02(+0.19%)
Feb 23, 2006 10.11 10.15 9.968 10.10 666,526 -0.05(-0.48%)
Feb 22, 2006 10.21 10.33 10.10 10.15 693,475 -0.09(-0.85%)
Feb 21, 2006 10.54 10.54 10.08 10.24 902,406 -0.25(-2.39%)
Feb 17, 2006 10.57 10.61 10.29 10.49 559,509 -0.10(-0.91%)
Feb 16, 2006 10.28 10.61 10.28 10.59 788,244 +0.33(+3.20%)
Feb 15, 2006 10.18 10.34 10.14 10.26 453,791 +0.03(+0.28%)
Feb 14, 2006 10.25 10.36 10.04 10.23 852,704 +0.03(+0.28%)
Feb 13, 2006 10.34 10.47 10.16 10.20 972,190 -0.17(-1.67%)
Feb 10, 2006 10.32 10.46 10.15 10.37 818,871 +0.00(+0.00%)
Feb 09, 2006 10.25 10.50 10.24 10.37 851,630 +0.10(+0.94%)
Feb 08, 2006 10.02 10.34 9.958 10.28 917,225 +0.26(+2.60%)
Feb 07, 2006 9.659 10.10 9.649 10.02 1,355,193 +0.32(+3.28%)
Feb 06, 2006 9.601 9.862 9.543 9.698 826,483 +0.07(+0.70%)
Feb 03, 2006 9.881 9.881 9.601 9.630 1,123,163 -0.32(-3.20%)
Feb 02, 2006 10.13 10.28 9.794 9.948 1,031,343 -0.24(-2.37%)
Feb 01, 2006 10.09 10.30 9.997 10.19 1,422,917 +0.06(+0.57%)
Jan 31, 2006 10.28 10.28 9.891 10.13 1,376,186 -0.13(-1.31%)
Jan 30, 2006 10.38 10.41 10.04 10.27 726,992 -0.17(-1.66%)
Jan 27, 2006 10.61 10.80 10.37 10.44 1,121,734 -0.18(-1.73%)
Jan 26, 2006 10.53 10.68 10.49 10.62 1,176,494 +0.18(+1.76%)
Jan 25, 2006 10.36 10.48 10.29 10.44 757,163 +0.08(+0.74%)
Jan 24, 2006 10.08 10.44 10.04 10.36 1,630,217 +0.26(+2.58%)
Jan 23, 2006 10.35 10.47 9.991 10.10 1,090,884 -0.27(-2.60%)
Jan 20, 2006 10.61 10.61 10.32 10.37 1,068,515 -0.22(-2.09%)
Jan 19, 2006 10.18 10.64 10.18 10.59 1,844,354 +0.41(+4.08%)
Jan 18, 2006 10.10 10.40 10.06 10.18 1,015,497 -0.05(-0.47%)
Jan 17, 2006 10.25 10.57 10.13 10.23 772,410 -0.11(-1.03%)
Jan 13, 2006 10.45 10.47 10.24 10.33 854,552 -0.08(-0.74%)
Jan 12, 2006 10.42 10.60 10.33 10.41 860,166 -0.08(-0.74%)
Jan 11, 2006 10.09 10.55 9.987 10.49 1,588,759 +0.29(+2.84%)
Jan 10, 2006 10.03 10.28 10.03 10.20 1,597,742 +0.10(+0.96%)
Jan 09, 2006 10.24 10.31 10.10 10.10 1,136,093 -0.22(-2.15%)
Jan 06, 2006 10.10 10.51 10.04 10.32 1,884,637 +0.32(+3.18%)
Jan 05, 2006 9.466 10.05 9.176 10.01 1,983,225 +0.80(+8.70%)
Jan 04, 2006 9.350 9.398 9.138 9.205 1,424,219 -0.14(-1.45%)
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.