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
)
133.12
-0.78 (-0.58%)
Streaming Delayed Price
Updated: 2:50 PM EDT, May 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 (%)
Apr 29, 2005
8.215
8.350
8.022
8.302
248,246
+0.14(+1.77%)
Apr 28, 2005
8.283
8.418
8.157
8.157
271,853
-0.19(-2.31%)
Apr 27, 2005
8.437
8.582
8.215
8.350
379,520
-0.12(-1.37%)
Apr 26, 2005
8.582
8.755
8.398
8.466
224,778
-0.08(-0.90%)
Apr 25, 2005
8.524
8.639
8.504
8.543
133,920
-0.02(-0.23%)
Apr 22, 2005
8.697
8.745
8.495
8.562
364,224
-0.14(-1.66%)
Apr 21, 2005
8.543
8.871
8.533
8.707
431,261
+0.17(+2.03%)
Apr 20, 2005
8.582
8.697
8.524
8.533
852,860
-0.01(-0.11%)
Apr 19, 2005
8.360
8.543
8.341
8.543
450,352
+0.22(+2.67%)
Apr 18, 2005
8.013
8.350
7.964
8.321
533,852
+0.38(+4.73%)
Apr 15, 2005
8.177
8.369
7.926
7.945
431,373
-0.42(-5.07%)
Apr 14, 2005
8.476
8.533
8.244
8.369
804,772
-0.09(-1.03%)
Apr 13, 2005
8.948
8.948
8.379
8.456
555,688
-0.41(-4.67%)
Apr 12, 2005
9.015
9.102
8.726
8.871
571,747
-0.20(-2.23%)
Apr 11, 2005
9.199
9.305
9.064
9.073
232,212
-0.11(-1.16%)
Apr 08, 2005
9.257
9.430
9.170
9.179
196,780
-0.13(-1.45%)
Apr 07, 2005
9.170
9.440
9.141
9.314
155,976
+0.01(+0.10%)
Apr 06, 2005
9.449
9.459
9.266
9.305
231,848
-0.02(-0.21%)
Apr 05, 2005
9.228
9.517
9.228
9.324
350,542
+0.01(+0.10%)
Apr 04, 2005
9.257
9.324
9.122
9.314
368,337
+0.01(+0.10%)
Apr 01, 2005
9.594
9.758
9.237
9.305
651,021
-0.23(-2.43%)
Mar 31, 2005
9.739
9.854
9.343
9.536
1,220,127
+0.14(+1.54%)
Mar 30, 2005
9.160
9.411
9.122
9.392
724,523
+0.29(+3.18%)
Mar 29, 2005
9.353
9.575
9.073
9.102
491,113
-0.30(-3.18%)
Mar 28, 2005
9.642
9.652
9.324
9.401
671,587
-0.16(-1.71%)
Mar 24, 2005
9.719
9.719
9.517
9.565
759,354
-0.06(-0.60%)
Mar 23, 2005
9.604
9.710
9.498
9.623
771,620
+0.06(+0.60%)
Mar 22, 2005
9.546
9.642
9.459
9.565
780,761
+0.02(+0.20%)
Mar 21, 2005
9.642
9.739
9.469
9.546
2,049,022
-0.03(-0.30%)
Mar 18, 2005
9.604
9.729
9.555
9.575
1,028,019
-0.06(-0.60%)
Mar 17, 2005
9.594
9.768
9.401
9.633
949,578
+0.48(+5.27%)
Mar 16, 2005
9.064
9.228
9.044
9.150
181,091
+0.01(+0.11%)
Mar 15, 2005
9.343
9.449
9.131
9.141
306,783
-0.10(-1.04%)
Mar 14, 2005
9.179
9.343
9.141
9.237
169,123
+0.05(+0.52%)
Mar 11, 2005
9.160
9.334
9.064
9.189
197,246
-0.03(-0.31%)
Mar 10, 2005
9.276
9.449
9.160
9.218
327,135
+0.05(+0.53%)
Mar 09, 2005
9.237
9.430
9.170
9.170
135,204
-0.13(-1.35%)
Mar 08, 2005
9.382
9.382
9.237
9.295
175,216
-0.03(-0.31%)
Mar 07, 2005
9.208
9.478
9.199
9.324
276,519
+0.08(+0.83%)
Mar 04, 2005
9.372
9.420
9.208
9.247
252,219
-0.01(-0.10%)
Mar 03, 2005
9.237
9.440
9.208
9.257
127,216
-0.05(-0.52%)
Mar 02, 2005
9.237
9.469
9.189
9.305
270,103
+0.01(+0.10%)
Mar 01, 2005
9.353
9.430
9.266
9.295
377,525
-0.02(-0.21%)
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%)
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
.