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
)
132.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 31, 2013
9.787
10.09
9.729
10.05
875,808
+0.17(+1.76%)
May 30, 2013
9.874
9.912
9.792
9.874
408,164
+0.03(+0.29%)
May 29, 2013
9.739
9.893
9.637
9.845
491,297
+0.04(+0.39%)
May 28, 2013
9.729
9.864
9.642
9.806
737,934
+0.23(+2.42%)
May 24, 2013
9.478
9.628
9.248
9.575
0
+0.04(+0.40%)
May 23, 2013
9.411
9.565
9.372
9.536
0
+0.02(+0.20%)
May 22, 2013
9.594
9.739
9.459
9.517
0
-0.04(-0.40%)
May 21, 2013
9.555
9.613
9.478
9.555
0
+0.01(+0.10%)
May 20, 2013
9.343
9.546
9.343
9.546
0
+0.15(+1.64%)
May 17, 2013
9.324
9.430
9.276
9.392
0
+0.11(+1.14%)
May 16, 2013
9.276
9.401
9.218
9.285
378,414
-0.05(-0.52%)
May 15, 2013
9.189
9.334
9.189
9.334
0
+0.28(+3.09%)
May 13, 2013
9.218
9.218
9.044
9.054
0
-0.21(-2.29%)
May 10, 2013
9.189
9.314
9.160
9.266
0
+0.10(+1.05%)
May 09, 2013
9.228
9.247
9.150
9.170
0
-0.10(-1.04%)
May 08, 2013
9.228
9.392
9.208
9.266
0
-0.02(-0.21%)
May 07, 2013
9.237
9.324
9.228
9.285
0
+0.05(+0.52%)
May 06, 2013
9.314
9.372
9.218
9.237
0
-0.11(-1.14%)
May 03, 2013
9.131
9.449
8.958
9.343
0
+0.39(+4.31%)
May 02, 2013
8.813
9.073
8.726
8.958
0
+0.22(+2.54%)
May 01, 2013
9.131
9.237
8.736
8.736
0
-0.40(-4.43%)
Apr 30, 2013
9.179
9.218
9.093
9.141
0
-0.02(-0.21%)
Apr 29, 2013
9.170
9.276
9.131
9.160
614,085
-0.01(-0.11%)
Apr 26, 2013
9.295
9.334
9.160
9.170
548,278
-0.16(-1.76%)
Apr 25, 2013
9.285
9.527
9.266
9.334
656,692
+0.05(+0.52%)
Apr 24, 2013
9.247
9.334
9.122
9.285
408,466
+0.00(+0.00%)
Apr 23, 2013
9.054
9.527
8.996
9.285
1,010,986
+0.29(+3.22%)
Apr 22, 2013
9.015
9.083
8.717
8.996
470,722
+0.02(+0.21%)
Apr 19, 2013
8.852
9.097
8.774
8.977
501,314
+0.12(+1.31%)
Apr 18, 2013
8.929
9.073
8.842
8.861
658,250
-0.05(-0.54%)
Apr 17, 2013
9.237
9.247
8.876
8.909
803,479
-0.45(-4.84%)
Apr 16, 2013
9.170
9.372
9.054
9.363
843,600
+0.33(+3.63%)
Apr 15, 2013
9.179
9.184
8.929
9.035
1,048,736
-0.21(-2.29%)
Apr 12, 2013
9.363
9.411
9.122
9.247
639,350
-0.14(-1.54%)
Apr 11, 2013
9.420
9.488
9.276
9.392
409,921
-0.04(-0.46%)
Apr 10, 2013
9.141
9.478
9.141
9.435
576,104
+0.31(+3.44%)
Apr 09, 2013
9.160
9.314
9.054
9.122
394,569
-0.02(-0.21%)
Apr 08, 2013
9.170
9.314
9.006
9.141
459,913
+0.00(+0.00%)
Apr 05, 2013
9.372
9.372
9.064
9.141
495,927
-0.17(-1.86%)
Apr 04, 2013
9.122
9.334
9.025
9.314
656,667
+0.19(+2.11%)
Apr 03, 2013
9.160
9.314
9.025
9.122
685,789
-0.01(-0.11%)
Apr 02, 2013
9.353
9.382
9.073
9.131
601,050
-0.17(-1.87%)
Apr 01, 2013
9.478
9.517
9.189
9.305
616,752
-0.20(-2.13%)
Mar 28, 2013
9.478
9.623
9.372
9.507
482,998
+0.06(+0.61%)
Mar 27, 2013
9.276
9.536
9.276
9.449
824,320
+0.07(+0.72%)
Mar 26, 2013
9.392
9.440
9.305
9.382
320,862
+0.07(+0.78%)
Mar 25, 2013
9.266
9.406
9.218
9.310
523,994
+0.08(+0.89%)
Mar 22, 2013
9.237
9.300
9.189
9.228
540,703
+0.01(+0.10%)
Mar 21, 2013
9.228
9.334
9.122
9.218
1,241,362
-0.10(-1.04%)
Mar 20, 2013
9.353
9.353
9.237
9.314
376,439
+0.05(+0.52%)
Mar 19, 2013
9.305
9.430
9.122
9.266
789,778
+0.02(+0.21%)
Mar 18, 2013
9.459
9.546
9.218
9.247
626,699
-0.39(-4.00%)
Mar 15, 2013
9.777
9.777
9.546
9.633
1,322,695
-0.18(-1.87%)
Mar 14, 2013
9.690
9.816
9.661
9.816
492,096
+0.13(+1.39%)
Mar 13, 2013
9.623
9.681
9.551
9.681
442,478
+0.05(+0.49%)
Mar 12, 2013
9.546
9.642
9.527
9.634
502,784
+0.07(+0.72%)
Mar 11, 2013
9.546
9.584
9.459
9.565
474,281
-0.03(-0.30%)
Mar 08, 2013
9.584
9.613
9.498
9.594
455,518
+0.11(+1.12%)
Mar 07, 2013
9.498
9.604
9.449
9.488
344,682
-0.02(-0.20%)
Mar 06, 2013
9.488
9.594
9.478
9.507
514,218
+0.09(+0.92%)
Mar 05, 2013
9.218
9.440
9.218
9.420
537,883
+0.29(+3.17%)
Mar 04, 2013
9.160
9.218
9.102
9.131
490,203
-0.08(-0.84%)
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
.