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 (%)
May 29, 2009
2.671
2.796
2.594
2.777
1,144,520
+0.12(+4.35%)
May 28, 2009
2.748
2.748
2.439
2.661
1,514,194
-0.07(-2.47%)
May 27, 2009
2.603
2.738
2.517
2.729
1,019,325
+0.22(+8.85%)
May 26, 2009
2.285
2.603
2.179
2.507
2,098,832
+0.19(+8.33%)
May 22, 2009
2.343
2.488
2.314
2.314
945,153
+0.00(+0.00%)
May 21, 2009
2.343
2.459
2.179
2.314
835,009
-0.13(-5.51%)
May 20, 2009
2.681
2.690
2.295
2.449
1,203,706
-0.16(-6.27%)
May 19, 2009
2.304
2.690
2.237
2.613
1,875,531
+0.31(+13.39%)
May 18, 2009
1.967
2.304
1.890
2.304
1,392,103
+0.38(+19.50%)
May 15, 2009
1.938
1.986
1.880
1.928
687,461
+0.00(+0.00%)
May 14, 2009
1.765
1.957
1.765
1.928
598,561
+0.13(+6.95%)
May 13, 2009
1.784
1.919
1.755
1.803
743,206
-0.03(-1.58%)
May 12, 2009
1.957
1.957
1.707
1.832
917,138
-0.11(-5.47%)
May 11, 2009
1.919
1.977
1.851
1.938
549,962
-0.05(-2.43%)
May 08, 2009
1.861
2.025
1.774
1.986
840,475
+0.16(+8.99%)
May 07, 2009
2.025
2.044
1.707
1.822
1,207,945
-0.18(-9.13%)
May 06, 2009
1.996
2.025
1.784
2.006
1,610,746
+0.06(+2.97%)
May 05, 2009
2.160
2.160
1.900
1.948
2,248,339
-0.13(-6.05%)
May 04, 2009
1.996
2.121
1.900
2.073
1,910,232
+0.14(+7.50%)
May 01, 2009
1.687
2.015
1.620
1.928
5,529,180
+0.50(+35.13%)
Apr 30, 2009
1.263
1.485
1.263
1.427
1,848,817
+0.00(+0.00%)
Apr 29, 2009
1.427
1.485
1.388
1.427
1,112,540
+0.05(+3.50%)
Apr 28, 2009
1.302
1.388
1.302
1.379
511,343
+0.07(+5.15%)
Apr 27, 2009
1.302
1.331
1.225
1.311
780,038
-0.04(-2.86%)
Apr 24, 2009
1.321
1.350
1.282
1.350
413,402
+0.05(+3.70%)
Apr 23, 2009
1.369
1.369
1.273
1.302
583,444
-0.07(-4.93%)
Apr 22, 2009
1.292
1.408
1.263
1.369
1,065,599
+0.05(+3.65%)
Apr 21, 2009
1.176
1.331
1.157
1.321
603,391
+0.14(+12.29%)
Apr 20, 2009
1.340
1.360
1.176
1.176
1,025,540
-0.20(-14.68%)
Apr 17, 2009
1.466
1.475
1.369
1.379
1,072,188
-0.04(-2.72%)
Apr 16, 2009
1.369
1.485
1.244
1.417
1,786,486
+0.12(+8.89%)
Apr 15, 2009
1.273
1.311
1.253
1.302
495,925
+0.01(+0.75%)
Apr 14, 2009
1.437
1.437
1.263
1.292
1,296,648
-0.16(-11.26%)
Apr 13, 2009
1.437
1.466
1.215
1.456
843,649
+0.01(+0.67%)
Apr 09, 2009
1.138
1.446
1.128
1.446
1,426,434
+0.34(+30.44%)
Apr 08, 2009
1.041
1.109
1.022
1.109
384,309
+0.09(+8.49%)
Apr 07, 2009
1.080
1.119
1.022
1.022
366,305
-0.09(-7.83%)
Apr 06, 2009
1.080
1.109
1.003
1.109
1,056,141
+0.02(+1.77%)
Apr 03, 2009
1.032
1.090
0.9642
1.090
655,888
+0.06(+5.61%)
Apr 02, 2009
0.9642
1.061
0.9309
1.032
947,757
+0.13(+15.05%)
Apr 01, 2009
0.8582
0.9165
0.8485
0.8967
357,987
+0.07(+8.14%)
Mar 31, 2009
0.9064
0.9547
0.8292
0.8292
595,010
-0.06(-6.52%)
Mar 30, 2009
0.9835
1.003
0.8198
0.8871
723,528
-0.24(-21.37%)
Mar 26, 2009
0.9064
1.196
0.9064
1.128
871,213
+0.19(+20.62%)
Mar 25, 2009
0.8906
0.9449
0.8389
0.9353
577,511
+0.05(+5.43%)
Mar 24, 2009
0.8967
0.9257
0.8409
0.8871
598,494
-0.02(-2.13%)
Mar 23, 2009
0.8052
0.9064
0.7617
0.9064
2,343,110
+0.14(+18.99%)
Mar 20, 2009
0.9835
0.9835
0.4821
0.7617
1,488,544
-0.15(-16.84%)
Mar 19, 2009
0.9160
0.9258
0.8630
0.9160
525,353
-0.01(-1.04%)
Mar 18, 2009
0.8774
0.9257
0.7810
0.9257
879,599
+0.06(+6.67%)
Mar 17, 2009
0.7521
0.8678
0.7425
0.8678
628,425
+0.09(+11.11%)
Mar 16, 2009
0.8196
0.8389
0.7713
0.7810
608,383
-0.03(-3.57%)
Mar 13, 2009
0.8099
0.8292
0.7569
0.8099
1,446,277
+0.00(+0.00%)
Mar 12, 2009
0.6750
0.8099
0.6364
0.8099
1,707,810
+0.13(+18.31%)
Mar 11, 2009
0.6750
0.6943
0.5785
0.6846
1,103,160
-0.01(-1.39%)
Mar 10, 2009
0.5400
0.7039
0.5400
0.6942
1,557,518
+0.14(+26.32%)
Mar 09, 2009
0.6075
0.6123
0.5303
0.5496
534,629
-0.07(-10.94%)
Mar 06, 2009
0.6267
0.7039
0.5303
0.6171
1,390,936
+0.00(+0.00%)
Mar 05, 2009
0.6740
0.6740
0.6171
0.6171
720,780
-0.05(-7.25%)
Mar 04, 2009
0.5496
0.7714
0.5207
0.6653
1,026,128
+0.16(+32.69%)
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
.