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
)
130.08
-0.75 (-0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002
7.926
8.437
7.916
8.302
1,134,777
+0.38(+4.74%)
Oct 30, 2002
7.299
7.945
7.232
7.926
413,391
+0.62(+8.44%)
Oct 29, 2002
6.885
7.309
6.769
7.309
626,931
+0.37(+5.28%)
Oct 28, 2002
6.692
6.981
6.624
6.942
300,657
+0.26(+3.90%)
Oct 25, 2002
6.345
6.692
6.267
6.682
207,271
+0.34(+5.32%)
Oct 24, 2002
6.663
6.778
6.219
6.345
497,604
-0.21(-3.24%)
Oct 23, 2002
5.973
6.586
5.940
6.557
341,623
+0.32(+5.10%)
Oct 22, 2002
6.460
6.460
5.997
6.239
504,449
-0.34(-5.13%)
Oct 21, 2002
6.190
6.624
5.930
6.576
303,250
+0.40(+6.56%)
Oct 18, 2002
6.084
6.306
5.872
6.171
457,364
+0.14(+2.40%)
Oct 17, 2002
5.843
6.653
5.843
6.026
564,300
+0.33(+5.75%)
Oct 16, 2002
5.448
5.776
5.448
5.699
261,558
+0.01(+0.17%)
Oct 15, 2002
5.525
5.766
5.486
5.689
500,300
+0.44(+8.46%)
Oct 14, 2002
5.449
5.544
5.062
5.245
322,226
-0.39(-6.85%)
Oct 11, 2002
5.544
5.785
5.496
5.631
607,779
+0.23(+4.29%)
Oct 10, 2002
4.310
5.515
4.310
5.400
1,352,491
+1.05(+24.17%)
Oct 09, 2002
4.223
4.464
4.108
4.349
1,157,930
+0.08(+1.81%)
Oct 08, 2002
4.811
4.831
4.146
4.271
5,635,019
-2.48(-36.71%)
Oct 04, 2002
6.672
6.817
6.508
6.750
684,179
+0.01(+0.14%)
Oct 03, 2002
7.290
7.299
6.798
6.740
389,226
-0.55(-7.54%)
Oct 02, 2002
7.135
7.425
7.126
7.290
721,619
+0.16(+2.30%)
Oct 01, 2002
7.473
7.521
7.116
7.126
338,435
-0.37(-4.89%)
Sep 30, 2002
7.029
7.540
6.643
7.492
502,167
+0.41(+5.86%)
Sep 27, 2002
6.730
7.095
6.431
7.077
330,215
+0.07(+0.96%)
Sep 26, 2002
7.155
7.280
6.769
7.010
392,877
-0.12(-1.62%)
Sep 25, 2002
6.682
7.135
6.681
7.126
658,459
+0.54(+8.20%)
Sep 24, 2002
6.653
6.778
6.181
6.586
1,561,780
-0.11(-1.59%)
Sep 23, 2002
7.619
7.619
6.663
6.692
373,649
-0.99(-12.92%)
Sep 20, 2002
7.627
7.743
7.299
7.685
23,770,504
+0.11(+1.52%)
Sep 19, 2002
8.032
8.090
7.482
7.570
240,401
-0.49(-6.09%)
Sep 18, 2002
8.206
8.389
8.051
8.061
193,420
-0.13(-1.65%)
Sep 17, 2002
8.803
9.102
8.196
8.196
123,519
-0.60(-6.80%)
Sep 16, 2002
8.601
8.919
8.591
8.794
108,134
+0.18(+2.13%)
Sep 13, 2002
8.688
8.871
8.601
8.610
197,195
-0.18(-2.08%)
Sep 12, 2002
9.054
9.150
8.514
8.794
224,170
-0.54(-5.79%)
Sep 11, 2002
9.025
9.633
9.015
9.334
254,091
+0.31(+3.42%)
Sep 10, 2002
9.111
9.594
8.880
9.025
193,903
-0.01(-0.11%)
Sep 09, 2002
8.678
9.102
8.591
9.035
174,182
+0.02(+0.21%)
Sep 06, 2002
8.254
9.112
8.254
9.015
208,679
+0.77(+9.36%)
Sep 05, 2002
8.080
8.292
8.080
8.244
493,226
-0.14(-1.72%)
Sep 04, 2002
8.215
8.447
7.839
8.389
32,150,332
+0.17(+2.11%)
Sep 03, 2002
8.688
8.765
8.071
8.215
662,462
-0.49(-5.65%)
Aug 30, 2002
9.372
9.381
8.678
8.707
315,073
-0.67(-7.19%)
Aug 29, 2002
9.420
9.527
9.131
9.382
165,154
-0.04(-0.41%)
Aug 28, 2002
9.372
9.488
9.015
9.420
155,734
+0.03(+0.31%)
Aug 27, 2002
10.25
10.35
9.382
9.392
122,958
-0.84(-8.20%)
Aug 26, 2002
10.17
10.35
9.517
10.23
153,118
+0.40(+4.12%)
Aug 23, 2002
10.60
10.60
9.690
9.825
148,098
-0.78(-7.32%)
Aug 22, 2002
10.40
10.71
10.12
10.60
316,940
+0.20(+1.90%)
Aug 21, 2002
10.31
10.44
10.03
10.40
200,403
+0.35(+3.45%)
Aug 20, 2002
10.48
10.61
9.816
10.06
298,686
-0.21(-2.07%)
Aug 16, 2002
9.401
10.33
9.257
10.27
213,950
+0.66(+6.82%)
Aug 15, 2002
9.382
9.661
9.093
9.613
212,432
+0.29(+3.10%)
Aug 14, 2002
9.006
9.363
8.524
9.324
344,527
+0.43(+4.88%)
Aug 13, 2002
9.582
9.604
8.823
8.890
426,062
-0.52(-5.53%)
Aug 12, 2002
8.774
9.536
8.610
9.411
26,166,222
+0.32(+3.50%)
Aug 07, 2002
9.199
9.575
8.745
9.093
415,983
+0.18(+2.06%)
Aug 06, 2002
8.244
9.064
8.196
8.909
253,572
+0.80(+9.87%)
Aug 05, 2002
8.437
8.562
7.974
8.109
293,833
-0.28(-3.33%)
Aug 02, 2002
8.485
8.765
8.109
8.389
403,642
-0.49(-5.53%)
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
.