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
)
126.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2008
7.367
7.656
6.750
7.270
1,272,995
-0.35(-4.56%)
Apr 29, 2008
7.598
7.694
7.559
7.617
784,663
-0.03(-0.38%)
Apr 28, 2008
7.550
7.704
7.453
7.646
886,235
+0.11(+1.41%)
Apr 25, 2008
7.482
7.579
7.251
7.540
727,657
+0.11(+1.43%)
Apr 24, 2008
7.135
7.559
7.020
7.434
857,668
+0.32(+4.47%)
Apr 23, 2008
6.942
7.145
6.721
7.116
657,575
+0.21(+3.07%)
Apr 22, 2008
7.048
7.048
6.817
6.904
735,515
-0.19(-2.72%)
Apr 21, 2008
7.106
7.232
6.952
7.097
536,100
-0.07(-0.94%)
Apr 18, 2008
7.164
7.261
7.126
7.164
774,804
+0.05(+0.68%)
Apr 17, 2008
7.135
7.135
6.981
7.116
452,879
-0.07(-0.94%)
Apr 16, 2008
7.010
7.232
7.010
7.183
1,112,840
+0.26(+3.76%)
Apr 15, 2008
6.894
6.923
6.769
6.923
775,163
+0.09(+1.27%)
Apr 14, 2008
6.904
7.020
6.817
6.836
1,097,864
-0.09(-1.25%)
Apr 11, 2008
6.933
7.280
6.894
6.923
1,054,171
-0.41(-5.65%)
Apr 10, 2008
7.135
7.386
7.058
7.338
975,112
+0.21(+2.98%)
Apr 09, 2008
7.318
7.328
7.106
7.126
945,873
-0.17(-2.38%)
Apr 08, 2008
7.347
7.415
7.232
7.299
779,448
-0.11(-1.43%)
Apr 07, 2008
7.492
7.675
7.396
7.405
1,420,623
-0.05(-0.65%)
Apr 04, 2008
7.155
7.531
7.010
7.453
2,528,870
+0.32(+4.46%)
Apr 03, 2008
7.048
7.183
6.981
7.135
1,038,283
+0.05(+0.68%)
Apr 02, 2008
7.135
7.135
7.010
7.087
987,429
-0.05(-0.68%)
Apr 01, 2008
7.058
7.145
6.875
7.135
964,047
+0.20(+2.92%)
Mar 31, 2008
6.740
6.971
6.697
6.933
1,359,976
+0.23(+3.45%)
Mar 28, 2008
6.865
6.991
6.701
6.701
767,879
-0.14(-2.11%)
Mar 27, 2008
7.126
7.183
6.846
6.846
938,888
-0.27(-3.79%)
Mar 26, 2008
7.000
7.193
6.942
7.116
975,453
+0.07(+0.96%)
Mar 25, 2008
6.991
7.126
6.913
7.048
761,333
+0.09(+1.25%)
Mar 24, 2008
6.643
7.020
6.643
6.962
875,357
+0.36(+5.40%)
Mar 21, 2008
6.605
6.653
6.316
6.605
2,564,400
+0.00(+0.00%)
Mar 20, 2008
6.605
6.653
6.316
6.605
2,564,400
+0.20(+3.16%)
Mar 19, 2008
6.740
6.769
6.402
6.402
965,065
-0.27(-4.05%)
Mar 18, 2008
6.557
6.730
6.364
6.672
1,112,579
+0.25(+3.90%)
Mar 17, 2008
6.248
6.576
6.219
6.422
1,105,294
-0.02(-0.30%)
Mar 14, 2008
6.769
6.769
6.335
6.441
1,095,558
-0.26(-3.88%)
Mar 13, 2008
6.595
6.730
6.508
6.701
1,772,531
+0.02(+0.29%)
Mar 12, 2008
6.730
6.875
6.595
6.682
912,183
-0.03(-0.43%)
Mar 11, 2008
6.383
6.711
6.364
6.711
1,622,619
+0.50(+8.07%)
Mar 10, 2008
6.325
6.373
6.200
6.210
600,056
-0.08(-1.23%)
Mar 07, 2008
6.200
6.451
6.161
6.287
958,905
+0.00(+0.00%)
Mar 06, 2008
6.499
6.586
6.277
6.287
725,567
-0.26(-3.98%)
Mar 05, 2008
6.624
6.663
6.479
6.547
710,578
-0.04(-0.59%)
Mar 04, 2008
6.537
6.692
6.460
6.586
1,056,462
-0.04(-0.58%)
Mar 03, 2008
6.788
6.798
6.508
6.624
864,683
-0.17(-2.55%)
Feb 29, 2008
6.856
7.000
6.769
6.798
823,930
-0.16(-2.35%)
Feb 28, 2008
7.405
7.405
6.962
6.962
1,059,697
-0.49(-6.60%)
Feb 27, 2008
7.183
7.473
7.183
7.453
759,259
+0.20(+2.79%)
Feb 26, 2008
6.962
7.299
6.962
7.251
1,180,904
+0.23(+3.30%)
Feb 25, 2008
6.933
7.039
6.788
7.020
867,871
+0.11(+1.53%)
Feb 22, 2008
6.817
6.942
6.778
6.913
842,203
+0.10(+1.41%)
Feb 21, 2008
7.126
7.290
6.788
6.817
1,088,019
-0.42(-5.86%)
Feb 20, 2008
7.058
7.338
7.029
7.241
1,159,689
+0.12(+1.62%)
Feb 19, 2008
7.126
7.164
7.020
7.126
828,173
+0.14(+2.07%)
Feb 18, 2008
7.068
7.135
6.923
6.981
581,138
+0.00(+0.00%)
Feb 15, 2008
7.068
7.135
6.923
6.981
581,138
-0.15(-2.16%)
Feb 14, 2008
7.232
7.270
7.097
7.135
737,733
-0.07(-0.94%)
Feb 13, 2008
7.203
7.299
7.087
7.203
861,222
+0.05(+0.67%)
Feb 12, 2008
7.232
7.318
6.885
7.155
988,785
-0.15(-2.11%)
Feb 11, 2008
7.261
7.405
7.077
7.309
883,784
+0.03(+0.40%)
Feb 08, 2008
7.280
7.396
7.068
7.280
1,166,755
-0.03(-0.40%)
Feb 07, 2008
6.971
7.309
6.942
7.309
1,035,343
+0.28(+3.98%)
Feb 06, 2008
7.164
7.328
7.029
7.029
584,461
-0.07(-0.95%)
Feb 05, 2008
7.357
7.396
7.087
7.097
896,974
-0.42(-5.64%)
Feb 04, 2008
7.473
7.627
7.318
7.521
728,536
+0.04(+0.52%)
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
.