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
)
132.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 29, 2012
8.061
8.273
8.007
8.234
756,259
+0.38(+4.79%)
Jun 28, 2012
7.714
7.868
7.627
7.858
974,414
+0.05(+0.62%)
Jun 27, 2012
7.473
7.839
7.434
7.810
836,591
+0.37(+4.92%)
Jun 26, 2012
7.492
7.608
7.410
7.444
553,034
-0.04(-0.52%)
Jun 25, 2012
7.598
7.714
7.473
7.482
580,931
-0.24(-3.12%)
Jun 22, 2012
7.550
7.743
7.492
7.723
2,696,301
+0.20(+2.69%)
Jun 21, 2012
7.858
7.916
7.492
7.521
620,885
-0.37(-4.65%)
Jun 20, 2012
7.849
8.013
7.810
7.887
418,363
+0.06(+0.74%)
Jun 19, 2012
7.656
7.955
7.598
7.829
491,727
+0.21(+2.78%)
Jun 18, 2012
7.405
7.617
7.405
7.617
497,969
+0.14(+1.94%)
Jun 15, 2012
7.367
7.608
7.367
7.473
942,841
+0.14(+1.97%)
Jun 14, 2012
7.299
7.410
7.183
7.328
663,326
+0.06(+0.80%)
Jun 13, 2012
7.386
7.434
7.222
7.270
432,766
-0.13(-1.69%)
Jun 12, 2012
7.328
7.434
7.251
7.396
464,555
+0.11(+1.45%)
Jun 11, 2012
7.666
7.694
7.290
7.290
545,973
-0.25(-3.32%)
Jun 08, 2012
7.338
7.559
7.270
7.540
475,102
+0.16(+2.22%)
Jun 07, 2012
7.685
7.772
7.328
7.376
871,260
-0.21(-2.80%)
Jun 06, 2012
7.482
7.666
7.453
7.588
464,448
+0.21(+2.81%)
Jun 05, 2012
7.357
7.473
7.318
7.381
824,397
-0.00(-0.07%)
Jun 04, 2012
7.232
7.444
7.232
7.386
1,170,197
+0.17(+2.41%)
Jun 01, 2012
7.251
7.488
7.203
7.212
876,442
-0.22(-2.98%)
May 31, 2012
7.511
7.511
7.376
7.434
974,421
-0.08(-1.03%)
May 30, 2012
7.502
7.588
7.453
7.511
632,815
-0.08(-1.02%)
May 29, 2012
7.463
7.598
7.415
7.588
513,400
+0.22(+3.01%)
May 25, 2012
7.299
7.434
7.290
7.367
811,703
+0.06(+0.79%)
May 24, 2012
7.502
7.511
7.232
7.309
788,493
-0.15(-2.07%)
May 23, 2012
7.347
7.492
7.269
7.463
928,339
+0.02(+0.26%)
May 22, 2012
7.569
7.579
7.396
7.444
705,777
-0.11(-1.40%)
May 21, 2012
7.290
7.559
7.241
7.550
1,373,856
+0.30(+4.12%)
May 18, 2012
7.367
7.453
7.251
7.251
651,408
-0.14(-1.96%)
May 17, 2012
7.646
7.733
7.396
7.396
933,306
-0.25(-3.28%)
May 16, 2012
7.685
7.772
7.588
7.646
1,186,870
-0.03(-0.38%)
May 15, 2012
7.772
7.839
7.569
7.675
1,258,819
-0.07(-0.87%)
May 14, 2012
7.772
7.858
7.694
7.743
867,494
-0.11(-1.35%)
May 11, 2012
7.897
8.042
7.839
7.849
939,912
-0.12(-1.45%)
May 10, 2012
8.013
8.090
7.907
7.964
1,088,845
+0.04(+0.49%)
May 09, 2012
7.974
8.032
7.878
7.926
1,027,676
-0.17(-2.14%)
May 08, 2012
8.061
8.148
7.984
8.099
660,233
-0.04(-0.47%)
May 07, 2012
8.177
8.244
8.119
8.138
646,939
-0.09(-1.06%)
May 04, 2012
8.331
8.350
8.206
8.225
1,235,951
-0.17(-2.07%)
May 03, 2012
8.630
8.630
8.398
8.398
1,061,097
-0.27(-3.11%)
May 02, 2012
8.447
8.668
8.418
8.668
678,823
+0.13(+1.58%)
May 01, 2012
8.524
8.707
8.456
8.533
789,433
+0.00(+0.00%)
Apr 30, 2012
8.659
8.659
8.514
8.533
590,157
-0.12(-1.34%)
Apr 27, 2012
8.504
8.659
8.400
8.649
546,284
+0.20(+2.40%)
Apr 26, 2012
8.389
8.476
8.254
8.447
620,499
+0.05(+0.57%)
Apr 25, 2012
8.360
8.427
8.215
8.398
767,082
+0.13(+1.63%)
Apr 24, 2012
8.157
8.341
8.148
8.263
1,004,407
+0.09(+1.06%)
Apr 23, 2012
8.128
8.225
8.003
8.177
1,218,334
-0.06(-0.70%)
Apr 20, 2012
8.485
8.485
8.128
8.234
1,275,330
-0.17(-2.06%)
Apr 19, 2012
8.543
8.630
8.215
8.408
1,688,305
+0.02(+0.23%)
Apr 18, 2012
8.456
8.476
8.283
8.389
978,920
-0.13(-1.58%)
Apr 17, 2012
8.476
8.620
8.456
8.524
906,789
+0.12(+1.38%)
Apr 16, 2012
8.408
8.504
8.292
8.408
638,035
+0.02(+0.23%)
Apr 13, 2012
8.582
8.582
8.292
8.389
531,603
-0.24(-2.79%)
Apr 12, 2012
8.398
8.668
8.341
8.630
494,903
+0.27(+3.23%)
Apr 11, 2012
8.225
8.379
8.157
8.360
603,596
+0.25(+3.09%)
Apr 10, 2012
8.437
8.504
8.099
8.109
914,581
-0.27(-3.22%)
Apr 09, 2012
8.485
8.553
8.379
8.379
809,591
-0.30(-3.44%)
Apr 05, 2012
8.726
8.755
8.635
8.678
501,919
-0.05(-0.55%)
Apr 04, 2012
8.861
8.880
8.630
8.726
759,811
-0.26(-2.90%)
Apr 03, 2012
9.093
9.113
8.948
8.987
703,194
-0.14(-1.58%)
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
.