Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entegris Inc
(NQ:
ENTG
)
125.90
-0.45 (-0.36%)
Streaming Delayed Price
Updated: 9:56 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
6.856
7.425
6.856
7.425
1,303,996
+0.47(+6.80%)
Jan 30, 2008
7.058
7.318
6.952
6.952
755,070
-0.17(-2.44%)
Jan 29, 2008
7.126
7.222
6.933
7.126
568,228
+0.03(+0.41%)
Jan 28, 2008
6.856
7.126
6.750
7.097
675,783
+0.24(+3.52%)
Jan 25, 2008
7.097
7.164
6.827
6.856
845,166
-0.13(-1.80%)
Jan 24, 2008
7.068
7.270
6.933
6.981
1,241,738
-0.06(-0.82%)
Jan 23, 2008
6.759
7.097
6.605
7.039
1,240,384
+0.09(+1.25%)
Jan 22, 2008
6.759
7.174
6.615
6.952
1,084,127
+0.06(+0.84%)
Jan 21, 2008
6.942
7.203
6.856
6.894
1,144,053
+0.00(+0.00%)
Jan 18, 2008
6.942
7.203
6.856
6.894
1,144,053
-0.09(-1.24%)
Jan 17, 2008
7.126
7.347
6.981
6.981
845,595
-0.14(-2.03%)
Jan 16, 2008
7.000
7.309
6.962
7.126
1,149,544
+0.08(+1.09%)
Jan 15, 2008
7.097
7.126
6.952
7.048
1,001,851
-0.11(-1.48%)
Jan 14, 2008
7.029
7.203
7.004
7.155
1,023,772
+0.18(+2.63%)
Jan 11, 2008
6.981
7.116
6.856
6.971
1,228,580
-0.08(-1.09%)
Jan 10, 2008
7.000
7.232
6.865
7.048
1,278,707
-0.05(-0.68%)
Jan 09, 2008
7.280
7.463
6.942
7.097
1,071,586
-0.17(-2.39%)
Jan 08, 2008
7.627
7.772
7.241
7.270
1,024,306
-0.34(-4.44%)
Jan 07, 2008
7.627
7.791
7.521
7.608
848,425
+0.03(+0.38%)
Jan 04, 2008
7.945
8.061
7.531
7.579
1,031,889
-0.40(-4.96%)
Jan 03, 2008
8.254
8.292
7.964
7.974
793,302
-0.26(-3.16%)
Jan 02, 2008
8.292
8.447
8.051
8.234
977,188
-0.09(-1.04%)
Jan 01, 2008
8.341
8.447
8.292
8.321
541,927
+0.00(+0.00%)
Dec 31, 2007
8.341
8.447
8.292
8.321
541,927
-0.04(-0.46%)
Dec 28, 2007
8.514
8.562
8.341
8.360
640,409
-0.05(-0.57%)
Dec 27, 2007
8.697
8.784
8.408
8.408
561,473
-0.26(-3.00%)
Dec 26, 2007
8.880
8.929
8.659
8.668
837,013
-0.27(-3.02%)
Dec 24, 2007
8.745
9.035
8.630
8.938
455,058
+0.28(+3.23%)
Dec 21, 2007
8.572
8.774
8.514
8.659
1,764,948
+0.22(+2.63%)
Dec 20, 2007
8.456
8.524
8.341
8.437
911,331
+0.08(+0.92%)
Dec 19, 2007
8.360
8.447
8.254
8.360
850,332
-0.03(-0.34%)
Dec 18, 2007
8.582
8.610
8.254
8.389
1,067,355
-0.09(-1.02%)
Dec 17, 2007
8.524
8.765
8.476
8.476
851,120
-0.07(-0.79%)
Dec 14, 2007
8.659
8.774
8.524
8.543
965,429
-0.23(-2.64%)
Dec 13, 2007
8.967
9.064
8.688
8.774
985,204
-0.27(-2.99%)
Dec 12, 2007
9.093
9.150
8.919
9.044
1,065,639
+0.18(+2.07%)
Dec 11, 2007
8.948
9.141
8.852
8.861
1,068,682
-0.06(-0.65%)
Dec 10, 2007
8.823
8.996
8.813
8.919
886,862
+0.13(+1.54%)
Dec 07, 2007
8.909
8.958
8.736
8.784
840,953
-0.11(-1.19%)
Dec 06, 2007
8.476
8.909
8.476
8.890
1,107,741
+0.37(+4.30%)
Dec 05, 2007
8.495
8.659
8.461
8.524
974,296
+0.16(+1.96%)
Dec 04, 2007
8.225
8.476
8.225
8.360
1,806,335
+0.07(+0.81%)
Dec 03, 2007
8.215
8.360
8.157
8.292
1,112,636
-0.06(-0.69%)
Nov 30, 2007
8.341
8.466
8.138
8.350
2,099,986
+0.13(+1.52%)
Nov 29, 2007
8.090
8.292
7.964
8.225
1,001,279
+0.12(+1.43%)
Nov 28, 2007
7.887
8.128
7.849
8.109
1,748,075
+0.31(+3.96%)
Nov 27, 2007
7.743
7.897
7.714
7.801
833,978
+0.07(+0.87%)
Nov 26, 2007
8.022
8.051
7.704
7.733
731,238
-0.30(-3.72%)
Nov 23, 2007
7.945
8.119
7.887
8.032
576,816
+0.17(+2.21%)
Nov 21, 2007
8.138
8.244
7.839
7.858
1,448,080
-0.31(-3.78%)
Nov 20, 2007
8.273
8.369
7.984
8.167
1,098,454
-0.13(-1.51%)
Nov 19, 2007
8.514
8.533
8.254
8.292
863,536
-0.31(-3.59%)
Nov 16, 2007
8.543
8.659
8.418
8.601
1,088,420
+0.10(+1.13%)
Nov 15, 2007
8.514
8.630
8.360
8.504
844,655
-0.07(-0.79%)
Nov 14, 2007
8.398
8.639
8.398
8.572
965,887
+0.20(+2.42%)
Nov 13, 2007
8.379
8.466
8.215
8.369
817,903
+0.09(+1.05%)
Nov 12, 2007
8.003
8.543
7.974
8.283
1,204,119
+0.29(+3.62%)
Nov 09, 2007
7.916
8.128
7.801
7.993
856,112
-0.02(-0.24%)
Nov 08, 2007
8.003
8.119
7.617
8.013
1,211,704
+0.10(+1.22%)
Nov 07, 2007
8.263
8.321
7.916
7.916
929,881
-0.46(-5.52%)
Nov 06, 2007
8.225
8.398
8.177
8.379
1,141,442
+0.16(+2.00%)
Nov 05, 2007
8.321
8.495
8.215
8.215
729,218
-0.23(-2.74%)
Nov 02, 2007
8.379
8.649
8.283
8.447
1,286,439
+0.17(+2.10%)
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
.