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 (%)
Aug 31, 2004
7.772
7.887
7.675
7.675
305,946
-0.14(-1.85%)
Aug 30, 2004
7.810
8.003
7.781
7.820
212,710
-0.09(-1.10%)
Aug 27, 2004
7.733
8.051
7.733
7.907
146,750
+0.13(+1.74%)
Aug 26, 2004
8.090
8.099
7.762
7.772
309,576
-0.35(-4.28%)
Aug 25, 2004
7.936
8.234
7.704
8.119
215,718
+0.03(+0.36%)
Aug 24, 2004
8.341
8.524
8.013
8.090
110,970
-0.16(-1.99%)
Aug 23, 2004
8.051
8.312
7.878
8.254
178,797
+0.22(+2.76%)
Aug 20, 2004
7.993
8.090
7.868
8.032
322,436
+0.09(+1.09%)
Aug 19, 2004
8.071
8.196
7.820
7.945
254,609
-0.17(-2.14%)
Aug 18, 2004
7.791
8.207
7.772
8.119
167,168
+0.21(+2.68%)
Aug 17, 2004
7.704
7.974
7.473
7.907
308,746
+0.26(+3.40%)
Aug 16, 2004
7.617
7.897
7.579
7.646
171,226
+0.08(+1.02%)
Aug 13, 2004
7.666
7.820
7.482
7.569
432,473
+0.01(+0.13%)
Aug 12, 2004
7.694
7.738
7.531
7.559
294,123
-0.22(-2.85%)
Aug 11, 2004
8.177
8.177
7.444
7.781
1,394,598
-0.50(-6.05%)
Aug 10, 2004
7.839
8.389
7.839
8.283
668,312
+0.42(+5.40%)
Aug 09, 2004
7.993
8.167
7.820
7.858
235,734
-0.05(-0.61%)
Aug 06, 2004
8.369
8.369
7.907
7.907
341,312
-0.48(-5.75%)
Aug 05, 2004
8.456
8.688
8.341
8.389
266,432
-0.13(-1.47%)
Aug 04, 2004
8.495
8.659
8.398
8.514
203,687
+0.06(+0.68%)
Aug 03, 2004
8.794
8.794
8.389
8.456
237,808
-0.32(-3.63%)
Aug 02, 2004
8.610
8.871
8.360
8.774
447,615
+0.19(+2.25%)
Jul 30, 2004
8.504
8.765
8.447
8.582
143,224
+0.05(+0.56%)
Jul 29, 2004
8.128
8.794
8.128
8.533
358,424
+0.38(+4.61%)
Jul 28, 2004
8.447
8.485
8.013
8.157
419,406
-0.33(-3.86%)
Jul 27, 2004
8.524
8.582
8.234
8.485
391,196
+0.01(+0.11%)
Jul 26, 2004
8.504
8.601
8.350
8.476
304,183
+0.13(+1.62%)
Jul 23, 2004
8.919
8.987
8.283
8.341
257,513
-0.55(-6.18%)
Jul 22, 2004
8.331
8.977
8.312
8.890
476,965
+0.60(+7.21%)
Jul 21, 2004
9.141
9.189
8.292
8.292
547,592
-0.79(-8.70%)
Jul 20, 2004
8.938
9.083
8.795
9.083
318,080
+0.19(+2.17%)
Jul 19, 2004
8.852
9.083
8.784
8.890
444,296
+0.07(+0.77%)
Jul 16, 2004
9.150
9.295
8.707
8.823
602,455
-0.36(-3.89%)
Jul 15, 2004
9.073
9.257
8.929
9.179
394,515
+0.09(+0.95%)
Jul 14, 2004
9.353
9.401
9.035
9.093
393,374
-0.36(-3.78%)
Jul 13, 2004
9.372
9.671
9.353
9.449
326,274
-0.04(-0.41%)
Jul 12, 2004
9.690
9.825
9.295
9.488
491,900
-0.36(-3.62%)
Jul 09, 2004
9.768
9.970
9.739
9.845
203,273
+0.17(+1.79%)
Jul 08, 2004
9.681
9.903
9.623
9.671
485,158
-0.04(-0.40%)
Jul 07, 2004
9.980
10.03
9.604
9.710
507,560
-0.02(-0.20%)
Jul 06, 2004
10.26
10.27
9.555
9.729
499,367
-0.57(-5.52%)
Jul 02, 2004
10.57
10.57
9.970
10.30
584,928
-0.26(-2.47%)
Jul 01, 2004
11.04
11.04
10.46
10.56
468,876
-0.60(-5.36%)
Jun 30, 2004
10.91
11.16
10.64
11.16
368,484
+0.30(+2.75%)
Jun 29, 2004
10.38
10.91
10.32
10.86
398,041
+0.43(+4.16%)
Jun 28, 2004
10.65
10.78
10.38
10.42
309,887
-0.11(-1.01%)
Jun 25, 2004
10.53
10.82
10.44
10.53
1,139,366
+0.00(+0.00%)
Jun 24, 2004
10.76
10.94
10.46
10.53
467,424
-0.27(-2.50%)
Jun 23, 2004
10.76
10.87
10.50
10.80
478,210
-0.01(-0.09%)
Jun 22, 2004
10.30
10.85
10.19
10.81
982,659
+0.49(+4.77%)
Jun 21, 2004
10.37
10.59
10.22
10.32
367,550
-0.01(-0.09%)
Jun 18, 2004
10.17
10.78
9.854
10.33
701,706
+0.10(+0.94%)
Jun 17, 2004
10.92
10.92
9.787
10.23
519,694
-0.34(-3.19%)
Jun 16, 2004
10.82
10.85
10.50
10.57
421,584
-0.16(-1.53%)
Jun 15, 2004
10.57
10.93
10.51
10.73
322,021
+0.28(+2.68%)
Jun 14, 2004
10.91
10.95
10.36
10.45
444,400
-0.58(-5.25%)
Jun 10, 2004
11.09
11.19
10.86
11.03
253,883
+0.04(+0.35%)
Jun 09, 2004
11.28
11.34
10.91
10.99
405,923
-0.38(-3.31%)
Jun 08, 2004
11.13
11.46
11.01
11.37
678,994
+0.36(+3.24%)
Jun 07, 2004
10.80
11.02
10.70
11.01
246,727
+0.38(+3.54%)
Jun 04, 2004
10.47
10.76
10.46
10.64
442,015
+0.24(+2.32%)
Jun 03, 2004
10.94
10.94
10.38
10.39
212,814
-0.45(-4.18%)
Jun 02, 2004
10.99
11.06
10.72
10.85
299,724
-0.23(-2.09%)
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
.