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 (%)
May 30, 2003
11.16
12.16
11.08
11.97
1,322,830
+0.94(+8.57%)
May 29, 2003
10.86
11.19
10.84
11.02
223,600
+0.14(+1.24%)
May 28, 2003
10.73
10.93
10.53
10.89
238,845
+0.37(+3.48%)
May 27, 2003
9.980
10.65
9.951
10.52
210,843
+0.55(+5.51%)
May 23, 2003
10.14
10.19
9.903
9.970
124,349
-0.04(-0.39%)
May 22, 2003
9.700
10.18
9.700
10.01
333,430
+0.17(+1.76%)
May 21, 2003
9.893
9.893
9.613
9.835
319,221
+0.03(+0.30%)
May 20, 2003
9.642
9.931
9.642
9.806
261,765
+0.16(+1.70%)
May 19, 2003
10.18
10.41
9.594
9.642
860,799
-0.78(-7.49%)
May 16, 2003
10.94
10.99
10.10
10.42
546,866
-0.67(-6.00%)
May 15, 2003
11.43
11.62
10.94
11.09
242,164
-0.34(-2.95%)
May 14, 2003
11.41
11.67
11.16
11.43
234,178
-0.01(-0.08%)
May 13, 2003
11.43
11.47
11.19
11.44
136,898
-0.02(-0.17%)
May 12, 2003
11.33
11.66
11.23
11.45
286,241
+0.12(+1.02%)
May 09, 2003
11.21
11.42
11.19
11.34
218,207
+0.11(+0.94%)
May 08, 2003
11.47
11.49
11.14
11.23
380,514
-0.34(-2.92%)
May 07, 2003
11.48
11.78
11.42
11.57
393,063
-0.02(-0.17%)
May 06, 2003
11.45
11.75
11.38
11.59
372,217
+0.13(+1.09%)
May 05, 2003
11.05
11.66
11.04
11.46
804,691
+0.41(+3.66%)
May 02, 2003
10.80
11.16
10.80
11.06
674,845
+0.26(+2.41%)
May 01, 2003
10.98
10.99
10.66
10.80
566,571
-0.20(-1.84%)
Apr 30, 2003
10.84
11.06
10.61
11.00
422,413
+0.19(+1.78%)
Apr 29, 2003
10.42
10.94
10.42
10.81
627,450
+0.40(+3.89%)
Apr 28, 2003
10.12
10.54
10.11
10.40
516,168
+0.28(+2.76%)
Apr 25, 2003
10.41
10.41
9.931
10.12
174,856
-0.29(-2.78%)
Apr 24, 2003
10.60
10.60
10.27
10.41
166,974
-0.14(-1.37%)
Apr 23, 2003
10.45
10.60
10.12
10.56
284,582
+0.06(+0.55%)
Apr 22, 2003
10.34
10.50
10.08
10.50
168,841
+0.09(+0.88%)
Apr 21, 2003
10.61
10.64
10.22
10.41
363,195
-0.20(-1.86%)
Apr 17, 2003
9.825
10.72
9.546
10.61
836,012
+1.00(+10.44%)
Apr 16, 2003
9.748
9.912
9.555
9.604
365,787
+0.04(+0.40%)
Apr 15, 2003
9.285
9.652
9.112
9.565
277,737
+0.10(+1.02%)
Apr 14, 2003
9.392
9.469
8.987
9.469
599,344
+0.02(+0.20%)
Apr 11, 2003
9.642
9.931
9.392
9.449
513,160
-0.30(-3.07%)
Apr 10, 2003
9.507
9.835
9.401
9.748
230,756
+0.17(+1.81%)
Apr 09, 2003
9.642
9.777
9.449
9.575
366,098
-0.09(-0.90%)
Apr 08, 2003
10.11
10.11
9.372
9.661
747,650
-0.50(-4.93%)
Apr 07, 2003
10.61
10.61
10.03
10.16
224,533
+0.05(+0.48%)
Apr 04, 2003
10.61
10.61
10.11
10.11
239,882
-0.40(-3.76%)
Apr 03, 2003
10.64
10.65
10.37
10.51
247,764
+0.05(+0.46%)
Apr 02, 2003
10.23
10.61
10.17
10.46
622,990
+0.38(+3.73%)
Apr 01, 2003
9.739
10.12
9.565
10.09
475,098
+0.48(+5.02%)
Mar 31, 2003
10.27
10.35
9.584
9.604
452,313
-0.76(-7.35%)
Mar 28, 2003
10.72
10.72
10.37
10.37
301,331
-0.33(-3.07%)
Mar 27, 2003
10.62
10.82
10.42
10.69
546,746
+0.04(+0.36%)
Mar 26, 2003
11.04
11.04
10.49
10.65
585,613
-0.39(-3.49%)
Mar 25, 2003
10.58
11.09
10.35
11.04
424,951
+0.45(+4.28%)
Mar 24, 2003
10.90
11.09
10.44
10.59
641,606
-0.76(-6.71%)
Mar 21, 2003
11.91
12.05
11.14
11.35
1,396,047
-0.13(-1.09%)
Mar 20, 2003
10.49
11.60
10.32
11.47
1,841,539
+1.16(+11.21%)
Mar 19, 2003
10.38
10.52
10.19
10.32
569,032
-0.06(-0.56%)
Mar 18, 2003
10.11
10.49
10.01
10.38
503,115
+0.28(+2.77%)
Mar 17, 2003
9.623
10.57
9.604
10.10
509,789
+0.30(+3.05%)
Mar 14, 2003
9.218
9.825
9.179
9.796
94,750,136
+0.66(+7.17%)
Mar 13, 2003
8.726
9.170
8.726
9.141
500,715
+0.41(+4.75%)
Mar 12, 2003
8.620
8.774
8.476
8.726
421,963
+0.09(+1.00%)
Mar 11, 2003
8.745
8.745
8.582
8.639
259,899
-0.05(-0.55%)
Mar 10, 2003
8.871
9.112
8.659
8.688
602,870
-0.24(-2.71%)
Mar 07, 2003
9.401
9.440
8.707
8.930
1,112,712
-0.52(-5.50%)
Mar 06, 2003
10.04
10.05
9.411
9.449
732,197
-0.65(-6.40%)
Mar 05, 2003
10.32
10.36
9.796
10.10
546,037
-0.22(-2.15%)
Mar 04, 2003
10.32
10.55
10.29
10.32
253,676
-0.11(-1.02%)
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
.