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 (%)
Aug 30, 2002
9.372
9.381
8.678
8.707
315,073
-0.67(-7.19%)
Aug 29, 2002
9.420
9.527
9.131
9.382
165,154
-0.04(-0.41%)
Aug 28, 2002
9.372
9.488
9.015
9.420
155,734
+0.03(+0.31%)
Aug 27, 2002
10.25
10.35
9.382
9.392
122,958
-0.84(-8.20%)
Aug 26, 2002
10.17
10.35
9.517
10.23
153,118
+0.40(+4.12%)
Aug 23, 2002
10.60
10.60
9.690
9.825
148,098
-0.78(-7.32%)
Aug 22, 2002
10.40
10.71
10.12
10.60
316,940
+0.20(+1.90%)
Aug 21, 2002
10.31
10.44
10.03
10.40
200,403
+0.35(+3.45%)
Aug 20, 2002
10.48
10.61
9.816
10.06
298,686
-0.21(-2.07%)
Aug 16, 2002
9.401
10.33
9.257
10.27
213,950
+0.66(+6.82%)
Aug 15, 2002
9.382
9.661
9.093
9.613
212,432
+0.29(+3.10%)
Aug 14, 2002
9.006
9.363
8.524
9.324
344,527
+0.43(+4.88%)
Aug 13, 2002
9.582
9.604
8.823
8.890
426,062
-0.52(-5.53%)
Aug 12, 2002
8.774
9.536
8.610
9.411
26,166,222
+0.32(+3.50%)
Aug 07, 2002
9.199
9.575
8.745
9.093
415,983
+0.18(+2.06%)
Aug 06, 2002
8.244
9.064
8.196
8.909
253,572
+0.80(+9.87%)
Aug 05, 2002
8.437
8.562
7.974
8.109
293,833
-0.28(-3.33%)
Aug 02, 2002
8.485
8.765
8.109
8.389
403,642
-0.49(-5.53%)
Aug 01, 2002
9.623
9.739
8.755
8.880
462,144
-0.76(-7.91%)
Jul 31, 2002
10.27
10.38
9.507
9.642
428,014
-0.70(-6.81%)
Jul 30, 2002
9.584
10.45
9.584
10.35
279,293
+0.58(+5.93%)
Jul 29, 2002
9.527
10.12
9.436
9.768
258,318
+0.61(+6.63%)
Jul 26, 2002
9.083
9.652
8.929
9.160
577,637
+0.14(+1.60%)
Jul 25, 2002
9.980
9.980
8.389
9.015
169,992,288
-1.04(-10.35%)
Jul 24, 2002
9.305
10.12
8.736
10.06
721,930
+0.69(+7.41%)
Jul 23, 2002
10.22
10.22
8.948
9.363
620,190
-0.86(-8.40%)
Jul 22, 2002
10.63
10.67
9.999
10.22
389,019
-0.41(-3.90%)
Jul 19, 2002
11.23
11.33
10.42
10.64
670,282
-1.75(-14.10%)
Jul 17, 2002
12.83
13.50
12.00
12.38
452,386
-0.20(-1.61%)
Jul 12, 2002
12.46
13.10
12.40
12.58
442,222
+0.26(+2.10%)
Jul 11, 2002
11.93
12.49
11.43
12.32
638,028
+0.26(+2.17%)
Jul 10, 2002
12.39
12.44
11.75
12.06
239,053
-0.18(-1.50%)
Jul 09, 2002
13.00
12.82
11.94
12.25
648,918
-0.75(-5.79%)
Jul 08, 2002
14.51
14.58
14.08
13.00
441,496
-1.51(-10.43%)
Jul 05, 2002
13.31
14.55
13.09
14.51
296,301
+1.52(+11.73%)
Jul 04, 2002
12.30
13.04
11.86
12.99
310,302
+0.00(+0.00%)
Jul 03, 2002
12.30
13.04
11.86
12.99
310,302
+0.55(+4.42%)
Jul 02, 2002
12.78
12.99
12.24
12.44
598,203
-0.39(-3.01%)
Jul 01, 2002
13.98
14.03
12.69
12.82
393,063
-1.25(-8.90%)
Jun 28, 2002
12.92
14.08
12.89
14.08
1,097,467
+1.03(+7.91%)
Jun 27, 2002
13.30
13.37
12.14
13.05
456,534
-0.26(-1.96%)
Jun 26, 2002
11.95
13.31
11.21
13.31
505,278
+1.29(+10.75%)
Jun 25, 2002
12.05
12.57
11.95
12.01
1,485,137
+1.42(+13.38%)
Jun 21, 2002
11.30
11.33
10.15
10.60
498,537
-0.51(-4.60%)
Jun 20, 2002
11.54
11.76
10.93
11.11
590,425
-0.37(-3.19%)
Jun 19, 2002
11.78
11.78
11.33
11.47
612,723
-0.44(-3.72%)
Jun 18, 2002
11.91
12.24
11.76
11.92
551,015
+0.01(+0.08%)
Jun 17, 2002
11.51
12.20
11.50
11.91
664,682
+0.40(+3.43%)
Jun 14, 2002
11.35
11.84
10.77
11.51
316,421
-0.21(-1.81%)
Jun 12, 2002
11.11
11.72
10.91
11.72
340,171
+0.68(+6.20%)
Jun 11, 2002
12.19
12.48
11.03
11.04
269,959
-1.10(-9.05%)
Jun 10, 2002
11.67
12.38
11.14
12.14
510,671
+0.54(+4.65%)
Jun 07, 2002
11.47
12.26
10.80
11.60
651,510
+0.13(+1.09%)
Jun 06, 2002
12.00
12.09
11.47
11.47
384,559
-0.47(-3.96%)
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
.