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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 5.959 5.988 5.843 5.940 611,430 -0.04(-0.65%)
Aug 28, 2008 5.997 6.026 5.930 5.978 1,131,357 -0.01(-0.16%)
Aug 27, 2008 5.978 6.046 5.891 5.988 1,080,561 +0.00(+0.00%)
Aug 26, 2008 6.017 6.075 5.911 5.988 770,131 -0.05(-0.80%)
Aug 25, 2008 6.132 6.132 5.959 6.036 707,196 -0.13(-2.03%)
Aug 22, 2008 6.152 6.277 6.113 6.161 1,584,906 +0.04(+0.63%)
Aug 21, 2008 6.161 6.383 6.094 6.123 574,292 -0.13(-2.01%)
Aug 20, 2008 6.219 6.402 6.132 6.248 867,541 +0.07(+1.09%)
Aug 19, 2008 6.200 6.287 6.152 6.181 551,185 -0.09(-1.38%)
Aug 18, 2008 6.518 6.518 6.190 6.267 776,660 -0.25(-3.85%)
Aug 15, 2008 6.672 6.672 6.373 6.518 1,127,026 -0.04(-0.59%)
Aug 14, 2008 6.547 6.653 6.499 6.557 904,461 -0.05(-0.73%)
Aug 13, 2008 6.499 6.663 6.345 6.605 1,074,131 +0.07(+1.03%)
Aug 12, 2008 6.460 6.566 6.412 6.537 1,618,115 +0.00(+0.00%)
Aug 11, 2008 6.373 6.595 6.258 6.537 1,754,822 +0.18(+2.88%)
Aug 08, 2008 6.084 6.373 6.026 6.354 930,439 +0.29(+4.77%)
Aug 07, 2008 5.978 6.161 5.891 6.065 1,458,484 +0.04(+0.64%)
Aug 06, 2008 5.862 6.036 5.752 6.026 2,147,536 +0.13(+2.29%)
Aug 05, 2008 5.776 5.930 5.718 5.891 1,287,414 +0.31(+5.53%)
Aug 04, 2008 5.689 5.708 5.496 5.583 1,171,836 -0.10(-1.70%)
Aug 01, 2008 5.785 5.834 5.602 5.679 2,027,394 -0.42(-6.95%)
Jul 31, 2008 6.229 6.354 6.055 6.104 2,016,480 -0.30(-4.67%)
Jul 30, 2008 6.508 6.508 6.200 6.402 2,402,289 -0.06(-0.90%)
Jul 29, 2008 6.460 6.624 5.978 6.460 1,540,742 +0.27(+4.36%)
Jul 28, 2008 6.277 6.441 6.123 6.190 1,003,048 -0.20(-3.17%)
Jul 25, 2008 6.508 6.576 6.229 6.393 1,445,106 -0.03(-0.45%)
Jul 24, 2008 6.672 6.701 6.402 6.422 1,177,429 -0.20(-3.06%)
Jul 23, 2008 6.547 6.845 6.537 6.624 1,293,003 -0.10(-1.43%)
Jul 22, 2008 6.576 6.740 6.480 6.721 1,206,493 +0.13(+2.05%)
Jul 21, 2008 6.547 6.605 6.287 6.586 648,440 +0.08(+1.19%)
Jul 18, 2008 6.586 6.605 6.393 6.508 978,066 -0.04(-0.59%)
Jul 17, 2008 6.586 6.701 6.422 6.547 1,242,768 +0.00(+0.00%)
Jul 16, 2008 6.267 6.643 6.219 6.547 1,244,043 +0.31(+4.95%)
Jul 15, 2008 6.007 6.364 5.891 6.239 1,510,625 +0.15(+2.54%)
Jul 14, 2008 6.267 6.422 6.017 6.084 1,047,824 -0.31(-4.83%)
Jul 11, 2008 6.239 6.441 6.075 6.393 931,379 +0.09(+1.38%)
Jul 10, 2008 6.171 6.354 6.104 6.306 977,385 +0.13(+2.19%)
Jul 09, 2008 6.402 6.451 6.171 6.171 886,412 -0.21(-3.32%)
Jul 08, 2008 6.219 6.393 6.123 6.383 1,029,414 +0.18(+2.95%)
Jul 07, 2008 6.373 6.422 6.104 6.200 1,326,364 -0.13(-1.98%)
Jul 04, 2008 6.354 6.460 6.277 6.325 680,623 +0.00(+0.00%)
Jul 03, 2008 6.354 6.460 6.277 6.325 680,623 -0.02(-0.30%)
Jul 02, 2008 6.528 6.528 6.277 6.345 1,111,305 -0.20(-3.09%)
Jul 01, 2008 6.248 6.547 6.248 6.547 1,491,502 +0.23(+3.66%)
Jun 30, 2008 6.547 6.692 6.316 6.316 1,746,075 -0.17(-2.67%)
Jun 27, 2008 6.518 6.595 6.402 6.489 2,040,797 -0.03(-0.44%)
Jun 26, 2008 6.740 6.740 6.508 6.518 1,006,280 -0.29(-4.25%)
Jun 25, 2008 6.827 6.991 6.634 6.807 2,073,832 -0.03(-0.42%)
Jun 24, 2008 6.750 6.981 6.325 6.836 3,117,022 -0.53(-7.20%)
Jun 23, 2008 7.598 7.608 7.357 7.367 615,548 -0.17(-2.30%)
Jun 20, 2008 7.666 7.714 7.396 7.540 1,603,998 -0.18(-2.37%)
Jun 19, 2008 7.434 7.733 7.415 7.723 881,188 +0.29(+3.89%)
Jun 18, 2008 7.492 7.511 7.357 7.434 550,430 -0.07(-0.90%)
Jun 17, 2008 7.559 7.675 7.425 7.502 758,660 -0.05(-0.64%)
Jun 16, 2008 7.193 7.598 7.135 7.550 1,272,640 +0.35(+4.82%)
Jun 13, 2008 7.203 7.280 7.087 7.203 965,129 +0.09(+1.22%)
Jun 12, 2008 7.106 7.338 7.068 7.116 943,078 +0.01(+0.14%)
Jun 11, 2008 7.357 7.372 7.106 7.106 778,317 -0.29(-3.91%)
Jun 10, 2008 7.415 7.502 7.309 7.396 801,190 -0.06(-0.78%)
Jun 09, 2008 7.569 7.646 7.367 7.453 774,031 -0.12(-1.53%)
Jun 06, 2008 7.608 7.666 7.540 7.569 881,482 -0.14(-1.87%)
Jun 05, 2008 7.511 7.762 7.482 7.714 2,422,256 +0.20(+2.70%)
Jun 04, 2008 7.299 7.550 7.241 7.511 1,248,964 +0.16(+2.23%)
Jun 03, 2008 7.222 7.357 7.145 7.347 1,963,685 +0.16(+2.28%)
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.