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 (%)
Feb 28, 2005
9.353
9.488
9.141
9.314
323,561
-0.01(-0.10%)
Feb 25, 2005
9.160
9.420
9.160
9.324
168,029
+0.08(+0.83%)
Feb 24, 2005
9.102
9.247
8.929
9.247
426,566
+0.28(+3.12%)
Feb 23, 2005
8.717
8.996
8.717
8.967
359,735
+0.25(+2.88%)
Feb 22, 2005
8.678
9.044
8.639
8.717
273,837
-0.15(-1.74%)
Feb 18, 2005
8.967
9.015
8.784
8.871
215,099
-0.01(-0.11%)
Feb 17, 2005
8.977
9.208
8.852
8.880
313,443
-0.17(-1.92%)
Feb 16, 2005
9.141
9.276
8.987
9.054
620,802
-0.18(-1.98%)
Feb 15, 2005
9.208
9.517
9.131
9.237
274,886
-0.06(-0.62%)
Feb 14, 2005
9.401
9.633
9.170
9.295
205,694
-0.10(-1.03%)
Feb 11, 2005
9.122
9.401
8.929
9.392
363,989
+0.31(+3.40%)
Feb 10, 2005
9.015
9.150
8.890
9.083
455,963
+0.13(+1.40%)
Feb 09, 2005
8.900
9.044
8.784
8.958
556,218
-0.02(-0.21%)
Feb 08, 2005
8.929
9.035
8.823
8.977
316,442
+0.08(+0.87%)
Feb 07, 2005
8.784
8.929
8.745
8.900
241,897
+0.03(+0.33%)
Feb 04, 2005
8.745
8.987
8.745
8.871
363,934
+0.10(+1.10%)
Feb 03, 2005
8.871
8.871
8.678
8.774
153,153
-0.02(-0.22%)
Feb 02, 2005
8.630
8.861
8.524
8.794
165,748
+0.11(+1.22%)
Feb 01, 2005
8.639
8.784
8.504
8.688
138,599
+0.12(+1.35%)
Jan 31, 2005
8.341
8.610
8.341
8.572
208,648
+0.23(+2.77%)
Jan 28, 2005
8.582
8.582
8.109
8.341
209,822
-0.05(-0.57%)
Jan 27, 2005
8.379
8.476
8.263
8.389
202,398
+0.06(+0.69%)
Jan 26, 2005
8.244
8.331
8.157
8.331
200,777
+0.18(+2.25%)
Jan 25, 2005
8.080
8.331
8.061
8.148
167,755
+0.05(+0.60%)
Jan 24, 2005
8.196
8.292
7.984
8.099
265,032
-0.13(-1.64%)
Jan 21, 2005
8.533
8.591
8.109
8.234
232,033
-0.25(-2.95%)
Jan 20, 2005
8.398
8.620
8.389
8.485
161,792
+0.02(+0.23%)
Jan 19, 2005
8.861
8.871
8.398
8.466
234,041
-0.35(-3.94%)
Jan 18, 2005
8.688
8.852
8.389
8.813
233,979
+0.13(+1.56%)
Jan 14, 2005
8.524
8.688
8.398
8.678
186,448
+0.26(+3.09%)
Jan 13, 2005
8.659
8.659
8.292
8.418
243,310
-0.16(-1.91%)
Jan 12, 2005
8.341
8.601
8.273
8.582
261,932
+0.34(+4.09%)
Jan 11, 2005
8.215
8.312
8.061
8.244
200,541
-0.01(-0.12%)
Jan 10, 2005
8.360
8.476
8.119
8.254
284,887
-0.21(-2.51%)
Jan 07, 2005
8.572
8.663
8.234
8.466
196,917
+0.03(+0.34%)
Jan 06, 2005
8.678
8.871
8.408
8.437
379,873
-0.28(-3.21%)
Jan 05, 2005
8.900
9.073
8.543
8.717
328,280
-0.25(-2.80%)
Jan 04, 2005
9.353
9.353
8.880
8.967
248,070
-0.35(-3.73%)
Jan 03, 2005
9.642
9.642
9.064
9.314
229,150
-0.28(-2.91%)
Dec 31, 2004
9.527
9.642
9.517
9.594
101,117
+0.06(+0.61%)
Dec 30, 2004
9.276
9.642
9.276
9.536
154,010
+0.01(+0.10%)
Dec 29, 2004
9.536
9.594
9.363
9.527
174,545
+0.03(+0.30%)
Dec 28, 2004
9.208
9.546
9.208
9.498
211,155
+0.29(+3.14%)
Dec 27, 2004
9.334
9.440
9.170
9.208
230,134
-0.21(-2.25%)
Dec 23, 2004
9.401
9.478
9.179
9.420
151,832
+0.11(+1.14%)
Dec 22, 2004
9.324
9.420
9.150
9.314
168,322
+0.13(+1.36%)
Dec 21, 2004
9.160
9.334
9.073
9.189
187,301
+0.14(+1.60%)
Dec 20, 2004
9.449
9.584
8.987
9.044
367,758
-0.46(-4.87%)
Dec 17, 2004
9.604
9.623
9.363
9.507
461,927
-0.21(-2.18%)
Dec 16, 2004
9.623
9.931
9.576
9.719
343,801
-0.28(-2.80%)
Dec 15, 2004
10.01
10.03
9.690
9.999
299,931
+0.18(+1.87%)
Dec 14, 2004
9.806
9.951
9.507
9.816
256,372
+0.18(+1.90%)
Dec 13, 2004
9.613
9.652
9.392
9.633
281,885
+0.19(+2.04%)
Dec 10, 2004
9.199
9.565
9.150
9.440
347,431
+0.29(+3.16%)
Dec 09, 2004
9.642
9.729
9.083
9.150
578,706
-0.62(-6.32%)
Dec 08, 2004
9.903
9.903
9.681
9.768
215,407
-0.12(-1.17%)
Dec 07, 2004
10.12
10.44
9.739
9.883
373,047
-0.13(-1.35%)
Dec 06, 2004
10.19
10.25
9.922
10.02
193,109
-0.02(-0.19%)
Dec 03, 2004
10.01
10.37
9.989
10.04
291,945
+0.04(+0.39%)
Dec 02, 2004
9.970
10.31
9.739
9.999
374,084
-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
.