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 (%)
Nov 30, 2005
10.01
10.07
9.729
9.739
1,453,757
-0.16(-1.66%)
Nov 29, 2005
10.11
10.11
9.661
9.903
673,730
-0.10(-0.96%)
Nov 28, 2005
10.19
10.21
9.941
9.999
696,296
-0.14(-1.33%)
Nov 25, 2005
10.18
10.25
10.10
10.13
130,066
+0.01(+0.10%)
Nov 23, 2005
9.874
10.37
9.806
10.12
701,690
-0.06(-0.57%)
Nov 22, 2005
9.999
10.28
9.883
10.18
1,004,061
+0.11(+1.05%)
Nov 21, 2005
9.710
10.08
9.498
10.08
720,327
+0.38(+3.88%)
Nov 18, 2005
9.623
9.835
9.536
9.700
788,817
+0.16(+1.72%)
Nov 17, 2005
9.401
9.565
9.286
9.536
669,557
+0.19(+2.06%)
Nov 16, 2005
9.401
9.481
9.276
9.343
424,779
-0.05(-0.51%)
Nov 15, 2005
9.652
9.739
9.392
9.392
744,094
-0.27(-2.79%)
Nov 14, 2005
9.642
9.739
9.498
9.661
717,375
+0.04(+0.40%)
Nov 11, 2005
9.575
9.758
9.536
9.623
826,007
-0.03(-0.30%)
Nov 10, 2005
9.527
9.671
9.430
9.652
774,478
+0.12(+1.21%)
Nov 09, 2005
9.488
9.594
9.430
9.536
826,648
+0.00(+0.00%)
Nov 08, 2005
9.295
9.594
9.295
9.536
893,121
+0.18(+1.96%)
Nov 07, 2005
9.170
9.411
9.170
9.353
628,331
+0.10(+1.04%)
Nov 04, 2005
9.285
9.353
9.122
9.257
487,008
+0.01(+0.10%)
Nov 03, 2005
9.449
9.449
9.228
9.247
983,073
-0.11(-1.13%)
Nov 02, 2005
9.382
9.440
9.257
9.353
874,028
+0.02(+0.21%)
Nov 01, 2005
9.334
9.478
9.305
9.334
592,041
-0.08(-0.82%)
Oct 31, 2005
9.208
9.517
9.170
9.411
677,853
+0.23(+2.52%)
Oct 28, 2005
9.141
9.228
8.919
9.179
691,202
+0.10(+1.06%)
Oct 27, 2005
9.112
9.237
9.015
9.083
1,134,817
-0.13(-1.36%)
Oct 26, 2005
9.334
9.440
9.083
9.208
579,005
-0.14(-1.55%)
Oct 25, 2005
9.372
9.517
9.112
9.353
607,516
-0.09(-0.92%)
Oct 24, 2005
9.546
9.546
9.295
9.440
689,715
-0.09(-0.91%)
Oct 21, 2005
9.671
9.777
9.469
9.527
747,887
-0.12(-1.20%)
Oct 20, 2005
9.507
9.835
9.478
9.642
751,126
+0.13(+1.42%)
Oct 19, 2005
9.411
9.594
9.035
9.507
1,253,572
+0.13(+1.34%)
Oct 18, 2005
9.652
9.758
9.372
9.382
1,071,931
-0.10(-1.02%)
Oct 17, 2005
10.07
10.07
9.189
9.478
1,464,834
-0.57(-5.66%)
Oct 14, 2005
10.31
10.31
9.890
10.05
845,624
-0.21(-2.07%)
Oct 13, 2005
10.31
10.38
10.02
10.26
1,125,771
-0.14(-1.39%)
Oct 12, 2005
10.51
11.04
10.12
10.40
1,428,369
+0.00(+0.00%)
Oct 11, 2005
10.80
10.90
10.38
10.40
773,764
-0.34(-3.14%)
Oct 10, 2005
11.07
11.07
10.66
10.74
438,163
-0.40(-3.55%)
Oct 07, 2005
10.93
11.27
10.85
11.14
545,692
+0.33(+3.03%)
Oct 06, 2005
10.87
11.08
10.69
10.81
738,910
-0.03(-0.27%)
Oct 05, 2005
11.06
11.29
10.84
10.84
704,236
-0.24(-2.18%)
Oct 04, 2005
11.45
11.57
11.07
11.08
2,117,289
+0.11(+0.97%)
Oct 03, 2005
10.84
11.28
10.68
10.97
1,846,332
+0.08(+0.71%)
Sep 30, 2005
10.61
10.91
10.49
10.90
926,875
+0.23(+2.17%)
Sep 29, 2005
10.44
10.78
10.34
10.66
1,221,490
+0.26(+2.50%)
Sep 28, 2005
10.35
10.64
10.13
10.40
739,456
+0.05(+0.47%)
Sep 27, 2005
10.45
10.71
10.16
10.36
695,139
-0.09(-0.83%)
Sep 26, 2005
10.38
10.67
10.23
10.44
602,919
+0.15(+1.50%)
Sep 23, 2005
10.29
10.32
10.09
10.29
395,531
-0.01(-0.09%)
Sep 22, 2005
10.30
10.44
9.980
10.30
866,519
+0.04(+0.38%)
Sep 21, 2005
10.40
10.41
10.14
10.26
471,834
-0.26(-2.47%)
Sep 20, 2005
10.75
10.90
10.36
10.52
1,042,862
-0.20(-1.89%)
Sep 19, 2005
10.98
10.99
10.64
10.72
773,263
-0.30(-2.71%)
Sep 16, 2005
10.79
11.14
10.69
11.02
1,290,686
+0.30(+2.79%)
Sep 15, 2005
10.95
11.07
10.68
10.72
1,147,022
-0.19(-1.77%)
Sep 14, 2005
11.11
11.25
10.90
10.91
637,924
-0.25(-2.25%)
Sep 13, 2005
10.75
11.24
10.72
11.17
1,389,380
+0.35(+3.21%)
Sep 12, 2005
10.85
10.89
10.57
10.82
1,158,728
+0.14(+1.36%)
Sep 09, 2005
10.62
10.93
10.62
10.67
1,337,852
+0.42(+4.14%)
Sep 08, 2005
10.26
10.35
10.19
10.25
495,932
-0.07(-0.65%)
Sep 07, 2005
10.29
10.36
10.12
10.32
479,804
+0.00(+0.00%)
Sep 06, 2005
10.18
10.38
10.18
10.32
753,354
+0.38(+3.78%)
Sep 02, 2005
9.922
10.07
9.768
9.941
326,948
-0.03(-0.29%)
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
.