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 28, 2008
1.263
1.350
1.244
1.340
313,909
+0.05(+3.73%)
Nov 26, 2008
1.427
1.446
1.196
1.292
1,116,424
-0.12(-8.22%)
Nov 25, 2008
1.273
1.408
1.273
1.408
1,687,342
+0.14(+11.45%)
Nov 24, 2008
1.215
1.292
1.176
1.263
1,300,793
+0.13(+11.02%)
Nov 21, 2008
1.167
1.244
1.003
1.138
1,370,675
-0.01(-0.84%)
Nov 20, 2008
1.360
1.360
1.138
1.147
1,720,360
-0.17(-13.14%)
Nov 19, 2008
1.514
1.552
1.321
1.321
813,321
-0.19(-12.74%)
Nov 18, 2008
1.543
1.572
1.456
1.514
979,138
-0.01(-0.63%)
Nov 17, 2008
1.572
1.649
1.523
1.523
511,058
-0.06(-3.66%)
Nov 14, 2008
1.813
1.813
1.581
1.581
927,565
-0.21(-11.83%)
Nov 13, 2008
1.610
1.851
1.533
1.793
1,262,221
+0.24(+15.53%)
Nov 12, 2008
1.909
1.928
1.552
1.552
1,133,754
-0.34(-17.86%)
Nov 11, 2008
2.015
2.034
1.871
1.890
940,081
-0.13(-6.67%)
Nov 10, 2008
2.198
2.238
2.025
2.025
578,150
-0.18(-8.30%)
Nov 07, 2008
2.295
2.324
2.160
2.208
641,305
-0.06(-2.55%)
Nov 06, 2008
2.478
2.642
2.227
2.266
1,091,496
-0.23(-9.27%)
Nov 05, 2008
2.681
2.709
2.468
2.497
1,907,986
-0.21(-7.83%)
Nov 04, 2008
2.854
2.873
2.632
2.709
1,668,554
+0.07(+2.55%)
Nov 03, 2008
2.690
2.767
2.439
2.642
1,135,983
+0.05(+1.86%)
Oct 31, 2008
2.276
2.603
2.247
2.594
1,603,103
+0.28(+12.08%)
Oct 30, 2008
2.218
2.353
2.015
2.314
1,139,939
+0.15(+7.14%)
Oct 29, 2008
2.189
2.276
2.083
2.160
1,443,593
+0.03(+1.36%)
Oct 28, 2008
2.150
2.227
1.977
2.131
1,842,874
+0.05(+2.31%)
Oct 27, 2008
2.256
2.382
2.083
2.083
1,260,204
-0.20(-8.86%)
Oct 24, 2008
2.314
2.574
2.285
2.285
1,846,257
-0.22(-8.85%)
Oct 23, 2008
2.758
2.844
2.401
2.507
2,716,104
-0.26(-9.41%)
Oct 22, 2008
3.095
3.124
2.709
2.767
2,569,778
-0.36(-11.42%)
Oct 21, 2008
3.307
3.462
3.114
3.124
1,246,805
-0.25(-7.43%)
Oct 20, 2008
3.298
3.413
3.269
3.375
923,418
+0.12(+3.55%)
Oct 17, 2008
3.327
3.905
3.240
3.259
1,308,972
-0.14(-3.98%)
Oct 16, 2008
3.143
3.394
3.066
3.394
2,043,380
+0.29(+9.32%)
Oct 15, 2008
3.500
3.616
3.105
3.105
1,017,364
-0.44(-12.50%)
Oct 14, 2008
3.770
3.924
3.433
3.548
1,546,212
-0.10(-2.65%)
Oct 13, 2008
3.568
3.751
3.317
3.645
3,398,392
+0.30(+8.93%)
Oct 10, 2008
3.500
3.751
3.211
3.346
2,215,469
-0.26(-7.22%)
Oct 09, 2008
3.915
4.050
3.519
3.606
2,536,666
-0.30(-7.65%)
Oct 08, 2008
3.770
4.059
3.703
3.905
2,349,471
+0.06(+1.50%)
Oct 07, 2008
4.127
4.136
3.828
3.847
1,201,611
-0.22(-5.45%)
Oct 06, 2008
3.992
4.108
3.818
4.069
1,150,361
+0.04(+0.96%)
Oct 03, 2008
4.233
4.329
4.030
4.030
916,104
-0.22(-5.22%)
Oct 02, 2008
4.378
4.445
4.252
4.252
923,640
-0.16(-3.71%)
Oct 01, 2008
4.628
4.686
4.406
4.416
1,798,709
-0.25(-5.37%)
Sep 30, 2008
4.204
4.763
4.204
4.667
2,453,012
+0.51(+12.30%)
Sep 29, 2008
4.416
4.484
4.136
4.156
1,444,879
-0.34(-7.51%)
Sep 26, 2008
4.455
4.551
4.329
4.493
1,882,155
+0.01(+0.22%)
Sep 25, 2008
4.657
4.657
4.464
4.484
2,276,790
-0.10(-2.11%)
Sep 24, 2008
4.975
5.120
4.542
4.580
2,574,444
-0.40(-7.95%)
Sep 23, 2008
4.985
5.091
4.898
4.975
1,694,400
-0.02(-0.39%)
Sep 22, 2008
5.303
5.303
4.927
4.995
1,994,063
-0.33(-6.16%)
Sep 19, 2008
5.438
5.911
5.226
5.322
3,378,735
+0.24(+4.74%)
Sep 18, 2008
5.110
5.216
4.783
5.081
2,198,554
+0.09(+1.74%)
Sep 17, 2008
5.043
5.178
4.975
4.995
1,268,707
-0.13(-2.45%)
Sep 16, 2008
5.033
5.120
4.850
5.120
1,421,494
+0.02(+0.38%)
Sep 15, 2008
5.216
5.342
5.091
5.101
1,019,507
-0.22(-4.17%)
Sep 12, 2008
5.390
5.433
5.236
5.322
913,955
-0.13(-2.30%)
Sep 11, 2008
5.361
5.554
5.284
5.448
789,210
-0.06(-1.05%)
Sep 10, 2008
5.727
5.727
5.371
5.506
1,702,564
-0.10(-1.72%)
Sep 09, 2008
5.814
5.891
5.573
5.602
958,774
-0.19(-3.33%)
Sep 08, 2008
5.882
6.075
5.559
5.795
1,322,807
+0.04(+0.67%)
Sep 05, 2008
5.689
5.824
5.670
5.756
838,057
+0.01(+0.17%)
Sep 04, 2008
5.834
5.882
5.708
5.747
725,410
-0.12(-1.97%)
Sep 03, 2008
5.940
6.017
5.843
5.862
1,806,557
-0.08(-1.30%)
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
.