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

Entegris Inc (NQ: ENTG )

129.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2004 7.772 7.887 7.675 7.675 305,946 -0.14(-1.85%)
Aug 30, 2004 7.810 8.003 7.781 7.820 212,710 -0.09(-1.10%)
Aug 27, 2004 7.733 8.051 7.733 7.907 146,750 +0.13(+1.74%)
Aug 26, 2004 8.090 8.099 7.762 7.772 309,576 -0.35(-4.28%)
Aug 25, 2004 7.936 8.234 7.704 8.119 215,718 +0.03(+0.36%)
Aug 24, 2004 8.341 8.524 8.013 8.090 110,970 -0.16(-1.99%)
Aug 23, 2004 8.051 8.312 7.878 8.254 178,797 +0.22(+2.76%)
Aug 20, 2004 7.993 8.090 7.868 8.032 322,436 +0.09(+1.09%)
Aug 19, 2004 8.071 8.196 7.820 7.945 254,609 -0.17(-2.14%)
Aug 18, 2004 7.791 8.207 7.772 8.119 167,168 +0.21(+2.68%)
Aug 17, 2004 7.704 7.974 7.473 7.907 308,746 +0.26(+3.40%)
Aug 16, 2004 7.617 7.897 7.579 7.646 171,226 +0.08(+1.02%)
Aug 13, 2004 7.666 7.820 7.482 7.569 432,473 +0.01(+0.13%)
Aug 12, 2004 7.694 7.738 7.531 7.559 294,123 -0.22(-2.85%)
Aug 11, 2004 8.177 8.177 7.444 7.781 1,394,598 -0.50(-6.05%)
Aug 10, 2004 7.839 8.389 7.839 8.283 668,312 +0.42(+5.40%)
Aug 09, 2004 7.993 8.167 7.820 7.858 235,734 -0.05(-0.61%)
Aug 06, 2004 8.369 8.369 7.907 7.907 341,312 -0.48(-5.75%)
Aug 05, 2004 8.456 8.688 8.341 8.389 266,432 -0.13(-1.47%)
Aug 04, 2004 8.495 8.659 8.398 8.514 203,687 +0.06(+0.68%)
Aug 03, 2004 8.794 8.794 8.389 8.456 237,808 -0.32(-3.63%)
Aug 02, 2004 8.610 8.871 8.360 8.774 447,615 +0.19(+2.25%)
Jul 30, 2004 8.504 8.765 8.447 8.582 143,224 +0.05(+0.56%)
Jul 29, 2004 8.128 8.794 8.128 8.533 358,424 +0.38(+4.61%)
Jul 28, 2004 8.447 8.485 8.013 8.157 419,406 -0.33(-3.86%)
Jul 27, 2004 8.524 8.582 8.234 8.485 391,196 +0.01(+0.11%)
Jul 26, 2004 8.504 8.601 8.350 8.476 304,183 +0.13(+1.62%)
Jul 23, 2004 8.919 8.987 8.283 8.341 257,513 -0.55(-6.18%)
Jul 22, 2004 8.331 8.977 8.312 8.890 476,965 +0.60(+7.21%)
Jul 21, 2004 9.141 9.189 8.292 8.292 547,592 -0.79(-8.70%)
Jul 20, 2004 8.938 9.083 8.795 9.083 318,080 +0.19(+2.17%)
Jul 19, 2004 8.852 9.083 8.784 8.890 444,296 +0.07(+0.77%)
Jul 16, 2004 9.150 9.295 8.707 8.823 602,455 -0.36(-3.89%)
Jul 15, 2004 9.073 9.257 8.929 9.179 394,515 +0.09(+0.95%)
Jul 14, 2004 9.353 9.401 9.035 9.093 393,374 -0.36(-3.78%)
Jul 13, 2004 9.372 9.671 9.353 9.449 326,274 -0.04(-0.41%)
Jul 12, 2004 9.690 9.825 9.295 9.488 491,900 -0.36(-3.62%)
Jul 09, 2004 9.768 9.970 9.739 9.845 203,273 +0.17(+1.79%)
Jul 08, 2004 9.681 9.903 9.623 9.671 485,158 -0.04(-0.40%)
Jul 07, 2004 9.980 10.03 9.604 9.710 507,560 -0.02(-0.20%)
Jul 06, 2004 10.26 10.27 9.555 9.729 499,367 -0.57(-5.52%)
Jul 02, 2004 10.57 10.57 9.970 10.30 584,928 -0.26(-2.47%)
Jul 01, 2004 11.04 11.04 10.46 10.56 468,876 -0.60(-5.36%)
Jun 30, 2004 10.91 11.16 10.64 11.16 368,484 +0.30(+2.75%)
Jun 29, 2004 10.38 10.91 10.32 10.86 398,041 +0.43(+4.16%)
Jun 28, 2004 10.65 10.78 10.38 10.42 309,887 -0.11(-1.01%)
Jun 25, 2004 10.53 10.82 10.44 10.53 1,139,366 +0.00(+0.00%)
Jun 24, 2004 10.76 10.94 10.46 10.53 467,424 -0.27(-2.50%)
Jun 23, 2004 10.76 10.87 10.50 10.80 478,210 -0.01(-0.09%)
Jun 22, 2004 10.30 10.85 10.19 10.81 982,659 +0.49(+4.77%)
Jun 21, 2004 10.37 10.59 10.22 10.32 367,550 -0.01(-0.09%)
Jun 18, 2004 10.17 10.78 9.854 10.33 701,706 +0.10(+0.94%)
Jun 17, 2004 10.92 10.92 9.787 10.23 519,694 -0.34(-3.19%)
Jun 16, 2004 10.82 10.85 10.50 10.57 421,584 -0.16(-1.53%)
Jun 15, 2004 10.57 10.93 10.51 10.73 322,021 +0.28(+2.68%)
Jun 14, 2004 10.91 10.95 10.36 10.45 444,400 -0.58(-5.25%)
Jun 10, 2004 11.09 11.19 10.86 11.03 253,883 +0.04(+0.35%)
Jun 09, 2004 11.28 11.34 10.91 10.99 405,923 -0.38(-3.31%)
Jun 08, 2004 11.13 11.46 11.01 11.37 678,994 +0.36(+3.24%)
Jun 07, 2004 10.80 11.02 10.70 11.01 246,727 +0.38(+3.54%)
Jun 04, 2004 10.47 10.76 10.46 10.64 442,015 +0.24(+2.32%)
Jun 03, 2004 10.94 10.94 10.38 10.39 212,814 -0.45(-4.18%)
Jun 02, 2004 10.99 11.06 10.72 10.85 299,724 -0.23(-2.09%)
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.