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, 2008 6.745 6.976 6.701 6.938 1,358,977 +0.23(+3.45%)
Mar 28, 2008 6.870 6.996 6.706 6.706 767,315 -0.14(-2.11%)
Mar 27, 2008 7.131 7.189 6.851 6.851 938,198 -0.27(-3.79%)
Mar 26, 2008 7.005 7.198 6.947 7.121 974,736 +0.07(+0.96%)
Mar 25, 2008 6.996 7.131 6.919 7.054 760,773 +0.09(+1.25%)
Mar 24, 2008 6.648 7.025 6.648 6.967 874,713 +0.36(+5.40%)
Mar 21, 2008 6.610 6.658 6.320 6.610 2,562,516 +0.00(+0.00%)
Mar 20, 2008 6.610 6.658 6.320 6.610 2,562,516 +0.20(+3.16%)
Mar 19, 2008 6.745 6.774 6.407 6.407 964,356 -0.27(-4.05%)
Mar 18, 2008 6.562 6.735 6.369 6.677 1,111,762 +0.25(+3.90%)
Mar 17, 2008 6.253 6.581 6.224 6.426 1,104,481 -0.02(-0.30%)
Mar 14, 2008 6.774 6.774 6.340 6.446 1,094,753 -0.26(-3.88%)
Mar 13, 2008 6.600 6.735 6.513 6.706 1,771,229 +0.02(+0.29%)
Mar 12, 2008 6.735 6.880 6.600 6.687 911,513 -0.03(-0.43%)
Mar 11, 2008 6.388 6.716 6.369 6.716 1,621,426 +0.50(+8.07%)
Mar 10, 2008 6.330 6.378 6.205 6.214 599,615 -0.08(-1.23%)
Mar 07, 2008 6.205 6.455 6.166 6.291 958,200 +0.00(+0.00%)
Mar 06, 2008 6.504 6.590 6.282 6.291 725,034 -0.26(-3.98%)
Mar 05, 2008 6.629 6.668 6.483 6.552 710,056 -0.04(-0.59%)
Mar 04, 2008 6.542 6.697 6.465 6.590 1,055,685 -0.04(-0.58%)
Mar 03, 2008 6.793 6.803 6.513 6.629 864,047 -0.17(-2.55%)
Feb 29, 2008 6.861 7.005 6.774 6.803 823,324 -0.16(-2.35%)
Feb 28, 2008 7.411 7.411 6.967 6.967 1,058,918 -0.49(-6.60%)
Feb 27, 2008 7.189 7.478 7.189 7.459 758,701 +0.20(+2.79%)
Feb 26, 2008 6.967 7.305 6.967 7.256 1,180,036 +0.23(+3.30%)
Feb 25, 2008 6.938 7.044 6.793 7.025 867,233 +0.11(+1.53%)
Feb 22, 2008 6.822 6.947 6.783 6.919 841,584 +0.10(+1.41%)
Feb 21, 2008 7.131 7.295 6.793 6.822 1,087,219 -0.42(-5.86%)
Feb 20, 2008 7.063 7.343 7.034 7.247 1,158,837 +0.12(+1.62%)
Feb 19, 2008 7.131 7.169 7.025 7.131 827,565 +0.14(+2.07%)
Feb 18, 2008 7.073 7.140 6.928 6.986 580,710 +0.00(+0.00%)
Feb 15, 2008 7.073 7.140 6.928 6.986 580,710 -0.15(-2.16%)
Feb 14, 2008 7.237 7.276 7.102 7.140 737,191 -0.07(-0.94%)
Feb 13, 2008 7.208 7.305 7.092 7.208 860,589 +0.05(+0.67%)
Feb 12, 2008 7.237 7.324 6.890 7.160 988,058 -0.15(-2.11%)
Feb 11, 2008 7.266 7.411 7.083 7.314 883,135 +0.03(+0.40%)
Feb 08, 2008 7.285 7.401 7.073 7.285 1,165,897 -0.03(-0.40%)
Feb 07, 2008 6.976 7.314 6.947 7.314 1,034,582 +0.28(+3.98%)
Feb 06, 2008 7.169 7.333 7.034 7.034 584,032 -0.07(-0.95%)
Feb 05, 2008 7.362 7.401 7.092 7.102 896,315 -0.42(-5.64%)
Feb 04, 2008 7.478 7.633 7.324 7.526 728,001 +0.04(+0.52%)
Feb 01, 2008 7.469 7.594 7.305 7.488 844,663 +0.06(+0.78%)
Jan 31, 2008 6.861 7.430 6.861 7.430 1,303,038 +0.47(+6.80%)
Jan 30, 2008 7.063 7.324 6.957 6.957 754,515 -0.17(-2.44%)
Jan 29, 2008 7.131 7.227 6.938 7.131 567,810 +0.03(+0.41%)
Jan 28, 2008 6.861 7.131 6.755 7.102 675,286 +0.24(+3.52%)
Jan 25, 2008 7.102 7.169 6.832 6.861 844,545 -0.13(-1.80%)
Jan 24, 2008 7.073 7.276 6.938 6.986 1,240,825 -0.06(-0.82%)
Jan 23, 2008 6.764 7.102 6.610 7.044 1,239,473 +0.09(+1.25%)
Jan 22, 2008 6.764 7.179 6.619 6.957 1,083,331 +0.06(+0.84%)
Jan 21, 2008 6.947 7.208 6.861 6.899 1,143,212 +0.00(+0.00%)
Jan 18, 2008 6.947 7.208 6.861 6.899 1,143,212 -0.09(-1.24%)
Jan 17, 2008 7.131 7.353 6.986 6.986 844,973 -0.14(-2.03%)
Jan 16, 2008 7.005 7.314 6.967 7.131 1,148,699 +0.08(+1.09%)
Jan 15, 2008 7.102 7.131 6.957 7.054 1,001,114 -0.11(-1.48%)
Jan 14, 2008 7.034 7.208 7.009 7.160 1,023,019 +0.18(+2.63%)
Jan 11, 2008 6.986 7.121 6.861 6.976 1,227,677 -0.08(-1.09%)
Jan 10, 2008 7.005 7.237 6.870 7.054 1,277,768 -0.05(-0.68%)
Jan 09, 2008 7.285 7.469 6.947 7.102 1,070,798 -0.17(-2.39%)
Jan 08, 2008 7.633 7.777 7.247 7.276 1,023,553 -0.34(-4.44%)
Jan 07, 2008 7.633 7.797 7.526 7.613 847,801 +0.03(+0.38%)
Jan 04, 2008 7.951 8.067 7.536 7.584 1,031,131 -0.40(-4.96%)
Jan 03, 2008 8.260 8.298 7.970 7.980 792,719 -0.26(-3.16%)
Jan 02, 2008 8.298 8.453 8.057 8.241 976,470 -0.09(-1.04%)
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.