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
UNCHANGED
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 (%)
Nov 30, 2009
3.934
4.021
3.886
4.021
1,043,950
+0.07(+1.71%)
Nov 27, 2009
3.876
4.030
3.847
3.953
366,974
-0.13(-3.07%)
Nov 25, 2009
4.146
4.146
4.050
4.079
380,194
-0.03(-0.70%)
Nov 24, 2009
4.136
4.136
3.963
4.108
880,203
-0.04(-0.93%)
Nov 23, 2009
4.011
4.175
3.992
4.146
818,582
+0.24(+6.17%)
Nov 20, 2009
3.857
4.011
3.857
3.905
937,632
-0.02(-0.49%)
Nov 19, 2009
4.011
4.021
3.857
3.924
1,038,822
-0.13(-3.09%)
Nov 18, 2009
4.011
4.098
3.818
4.049
905,102
+0.05(+1.20%)
Nov 17, 2009
4.011
4.079
3.934
4.002
677,729
-0.06(-1.43%)
Nov 16, 2009
3.934
4.088
3.915
4.059
723,722
+0.17(+4.47%)
Nov 13, 2009
3.751
3.905
3.674
3.886
608,564
+0.15(+4.13%)
Nov 12, 2009
3.886
4.040
3.722
3.732
828,350
-0.18(-4.68%)
Nov 11, 2009
3.934
3.944
3.833
3.915
618,396
+0.06(+1.50%)
Nov 10, 2009
4.050
4.117
3.838
3.857
622,439
-0.22(-5.44%)
Nov 09, 2009
4.002
4.175
3.982
4.079
909,160
+0.17(+4.44%)
Nov 06, 2009
3.809
3.944
3.789
3.905
949,018
+0.02(+0.50%)
Nov 05, 2009
3.722
3.905
3.645
3.886
1,275,804
+0.21(+5.77%)
Nov 04, 2009
3.616
3.770
3.616
3.674
1,688,426
+0.09(+2.42%)
Nov 03, 2009
3.519
3.587
3.423
3.587
916,422
+0.02(+0.54%)
Nov 02, 2009
3.654
3.693
3.471
3.568
866,174
-0.06(-1.60%)
Oct 30, 2009
3.751
3.760
3.539
3.625
1,429,096
-0.19(-5.05%)
Oct 29, 2009
3.645
3.828
3.616
3.818
1,330,621
+0.24(+6.74%)
Oct 28, 2009
3.828
3.963
3.558
3.577
1,827,004
-0.26(-6.78%)
Oct 27, 2009
4.387
4.426
3.809
3.838
3,743,274
-0.37(-8.72%)
Oct 26, 2009
4.387
4.474
4.175
4.204
1,722,513
-0.15(-3.54%)
Oct 23, 2009
4.455
4.648
4.349
4.358
775,817
-0.23(-5.04%)
Oct 22, 2009
4.551
4.599
4.329
4.590
714,668
+0.04(+0.85%)
Oct 21, 2009
4.783
4.879
4.541
4.551
1,971,829
-0.27(-5.60%)
Oct 20, 2009
4.860
5.004
4.821
4.821
624,612
-0.13(-2.72%)
Oct 19, 2009
4.985
5.062
4.869
4.956
570,662
-0.01(-0.19%)
Oct 16, 2009
5.120
5.130
4.840
4.966
1,254,927
-0.20(-3.92%)
Oct 15, 2009
5.014
5.197
4.898
5.168
2,030,625
+0.10(+1.90%)
Oct 14, 2009
4.985
5.149
4.889
5.072
1,353,290
+0.20(+4.16%)
Oct 13, 2009
5.024
5.033
4.802
4.869
801,137
-0.15(-3.07%)
Oct 12, 2009
5.159
5.159
4.995
5.024
1,142,885
+0.02(+0.39%)
Oct 09, 2009
4.821
5.062
4.744
5.004
2,362,976
+0.18(+3.80%)
Oct 08, 2009
4.889
4.918
4.744
4.821
1,598,256
+0.00(+0.00%)
Oct 07, 2009
4.696
4.879
4.657
4.821
2,775,233
+0.11(+2.25%)
Oct 06, 2009
4.580
4.821
4.541
4.715
1,961,335
+0.15(+3.38%)
Oct 05, 2009
4.329
4.590
4.252
4.561
1,512,749
+0.28(+6.53%)
Oct 02, 2009
4.349
4.416
4.159
4.281
2,288,261
-0.15(-3.48%)
Oct 01, 2009
4.725
4.754
4.368
4.435
3,255,664
-0.34(-7.07%)
Sep 30, 2009
4.609
4.811
4.358
4.773
7,287,338
+0.12(+2.48%)
Sep 29, 2009
4.271
4.783
4.252
4.657
6,477,270
+0.40(+9.28%)
Sep 28, 2009
3.915
4.281
3.886
4.262
1,844,960
+0.37(+9.41%)
Sep 25, 2009
4.011
4.088
3.876
3.895
1,756,606
-0.14(-3.58%)
Sep 24, 2009
4.233
4.233
3.886
4.040
1,320,531
-0.14(-3.46%)
Sep 23, 2009
4.349
4.397
4.175
4.185
1,288,176
-0.16(-3.77%)
Sep 22, 2009
4.165
4.349
4.117
4.349
1,301,877
+0.24(+5.87%)
Sep 21, 2009
4.146
4.214
4.088
4.108
789,195
-0.09(-2.07%)
Sep 18, 2009
4.059
4.233
3.992
4.194
2,205,871
+0.16(+4.07%)
Sep 17, 2009
4.098
4.175
3.968
4.030
2,184,108
-0.07(-1.65%)
Sep 16, 2009
4.156
4.194
4.021
4.098
1,038,601
+0.00(+0.00%)
Sep 15, 2009
4.117
4.204
4.059
4.098
2,260,052
+0.02(+0.47%)
Sep 14, 2009
4.069
4.146
4.002
4.079
3,709,537
-0.02(-0.47%)
Sep 11, 2009
3.794
4.098
3.760
4.098
7,746,765
+0.28(+7.32%)
Sep 10, 2009
3.886
3.982
3.751
3.818
1,258,506
-0.09(-2.22%)
Sep 09, 2009
3.712
4.040
3.712
3.905
805,215
-0.06(-1.46%)
Sep 08, 2009
3.963
4.002
3.857
3.963
504,040
+0.04(+0.98%)
Sep 04, 2009
3.828
3.944
3.751
3.924
496,857
+0.10(+2.52%)
Sep 03, 2009
3.789
3.833
3.674
3.828
418,887
+0.08(+2.06%)
Sep 02, 2009
3.664
3.756
3.635
3.751
610,361
+0.06(+1.57%)
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
.