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 (%)
Feb 27, 2009
0.5785
0.6267
0.5014
0.5882
809,798
+0.03(+5.17%)
Feb 26, 2009
0.6267
0.6653
0.5592
0.5592
1,597,300
-0.05(-7.94%)
Feb 25, 2009
0.6653
0.6653
0.5785
0.6075
1,931,570
-0.02(-3.08%)
Feb 24, 2009
0.6557
0.7039
0.5303
0.6267
5,501,316
-0.02(-2.97%)
Feb 23, 2009
0.9064
0.9449
0.6364
0.6459
1,506,818
-0.26(-28.73%)
Feb 20, 2009
0.9064
0.9353
0.8485
0.9064
1,670,054
-0.01(-1.05%)
Feb 19, 2009
0.9642
0.9835
0.8678
0.9160
1,063,407
-0.05(-5.00%)
Feb 18, 2009
1.109
1.147
0.9642
0.9642
829,513
-0.18(-15.97%)
Feb 17, 2009
1.196
1.215
1.128
1.147
806,868
-0.11(-8.46%)
Feb 13, 2009
1.128
1.253
1.061
1.253
1,055,974
+0.13(+11.11%)
Feb 12, 2009
1.119
1.186
1.061
1.128
591,892
+0.02(+1.74%)
Feb 11, 2009
1.128
1.186
1.061
1.109
715,582
+0.02(+1.77%)
Feb 10, 2009
1.205
1.215
1.080
1.090
890,004
-0.12(-9.60%)
Feb 09, 2009
1.205
1.244
1.186
1.205
594,541
+0.00(+0.00%)
Feb 06, 2009
1.138
1.215
1.051
1.205
1,303,535
+0.07(+5.93%)
Feb 05, 2009
1.080
1.167
1.061
1.138
853,516
+0.06(+5.36%)
Feb 04, 2009
1.205
1.205
0.9931
1.080
2,300,801
-0.13(-10.40%)
Feb 03, 2009
1.350
1.379
1.022
1.205
1,871,123
-0.13(-9.42%)
Feb 02, 2009
1.321
1.437
1.302
1.331
932,625
-0.01(-0.72%)
Jan 30, 2009
1.437
1.504
1.253
1.340
781,951
-0.08(-5.44%)
Jan 29, 2009
1.475
1.485
1.408
1.417
331,119
-0.08(-5.16%)
Jan 28, 2009
1.552
1.639
1.427
1.495
1,576,667
+0.03(+1.97%)
Jan 27, 2009
1.678
1.678
1.446
1.466
935,616
-0.20(-12.14%)
Jan 26, 2009
1.658
1.726
1.610
1.668
462,401
+0.02(+1.17%)
Jan 23, 2009
1.543
1.772
1.475
1.649
614,281
+0.06(+3.64%)
Jan 22, 2009
1.707
1.842
1.475
1.591
319,558
-0.11(-6.25%)
Jan 21, 2009
1.793
1.842
1.446
1.697
491,903
-0.06(-3.30%)
Jan 20, 2009
1.900
1.900
1.639
1.755
525,304
-0.17(-9.00%)
Jan 16, 2009
1.919
1.968
1.871
1.928
910,158
+0.03(+1.52%)
Jan 15, 2009
1.919
1.938
1.639
1.900
418,677
-0.02(-1.01%)
Jan 14, 2009
1.813
1.967
1.736
1.919
556,591
+0.07(+3.65%)
Jan 13, 2009
1.938
2.189
1.842
1.851
394,666
-0.10(-4.95%)
Jan 12, 2009
2.189
2.266
1.350
1.948
595,573
-0.24(-11.01%)
Jan 09, 2009
2.382
2.411
2.121
2.189
623,149
-0.20(-8.47%)
Jan 08, 2009
2.247
2.459
2.218
2.391
668,522
+0.14(+6.44%)
Jan 07, 2009
2.266
2.285
2.083
2.247
462,446
-0.03(-1.27%)
Jan 06, 2009
2.121
2.343
2.025
2.276
541,823
+0.27(+13.46%)
Jan 05, 2009
2.208
2.218
2.006
2.006
821,306
-0.21(-9.57%)
Jan 02, 2009
2.121
2.266
1.977
2.218
308,082
+0.11(+5.02%)
Dec 31, 2008
1.967
2.150
1.928
2.112
900,018
+0.19(+10.05%)
Dec 30, 2008
1.639
1.938
1.601
1.919
555,916
+0.30(+18.45%)
Dec 29, 2008
1.610
1.649
1.572
1.620
366,540
+0.01(+0.60%)
Dec 26, 2008
1.697
1.697
1.543
1.610
320,868
-0.06(-3.47%)
Dec 24, 2008
1.765
1.765
1.552
1.668
289,078
-0.09(-4.95%)
Dec 23, 2008
1.861
1.880
1.678
1.755
608,280
-0.08(-4.21%)
Dec 22, 2008
1.880
1.986
1.784
1.832
647,442
-0.04(-2.06%)
Dec 19, 2008
1.928
2.006
1.842
1.871
1,730,784
+0.02(+1.04%)
Dec 18, 2008
2.025
2.073
1.813
1.851
938,989
-0.20(-9.86%)
Dec 17, 2008
1.996
2.160
1.851
2.054
892,302
+0.03(+1.43%)
Dec 16, 2008
1.919
2.092
1.784
2.025
718,515
+0.15(+8.25%)
Dec 15, 2008
2.025
2.044
1.833
1.871
813,562
-0.08(-3.96%)
Dec 12, 2008
1.630
2.102
1.581
1.948
875,554
+0.27(+16.09%)
Dec 11, 2008
1.630
1.755
1.591
1.678
703,163
+0.04(+2.35%)
Dec 10, 2008
1.475
1.649
1.466
1.639
610,540
+0.18(+12.58%)
Dec 09, 2008
1.205
1.475
1.205
1.456
1,170,626
+0.20(+16.15%)
Dec 08, 2008
1.331
1.331
1.196
1.253
911,112
-0.05(-3.70%)
Dec 05, 2008
1.263
1.302
1.128
1.302
1,063,634
+0.05(+3.85%)
Dec 04, 2008
1.311
1.446
1.215
1.253
780,313
-0.08(-5.80%)
Dec 03, 2008
1.234
1.350
1.051
1.331
991,461
+0.23(+21.05%)
Dec 02, 2008
1.099
1.244
1.022
1.099
1,065,561
+0.02(+1.79%)
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
.