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, 2005
9.874
10.13
9.748
10.08
770,778
+0.25(+2.55%)
Aug 30, 2005
9.893
9.893
9.777
9.825
629,906
-0.17(-1.74%)
Aug 29, 2005
9.951
10.04
9.864
9.999
425,221
+0.03(+0.29%)
Aug 26, 2005
10.14
10.15
9.845
9.970
464,932
-0.18(-1.80%)
Aug 25, 2005
10.21
10.22
9.989
10.15
490,743
-0.05(-0.47%)
Aug 24, 2005
10.12
10.37
10.02
10.20
352,540
+0.01(+0.10%)
Aug 23, 2005
10.20
10.31
10.05
10.19
415,364
+0.07(+0.67%)
Aug 22, 2005
10.36
10.41
10.03
10.12
489,945
-0.17(-1.69%)
Aug 19, 2005
10.31
10.37
10.09
10.30
376,633
-0.07(-0.65%)
Aug 18, 2005
10.40
10.50
10.17
10.37
710,249
-0.13(-1.19%)
Aug 17, 2005
10.08
10.61
10.08
10.49
960,976
+0.44(+4.41%)
Aug 16, 2005
10.46
10.50
10.03
10.05
1,581,473
-0.48(-4.58%)
Aug 15, 2005
10.53
10.73
10.33
10.53
657,840
+0.00(+0.00%)
Aug 12, 2005
11.01
11.02
10.41
10.53
860,276
-0.54(-4.88%)
Aug 11, 2005
10.94
11.25
10.90
11.07
484,838
+0.09(+0.79%)
Aug 10, 2005
10.99
11.19
10.85
10.98
658,922
+0.05(+0.44%)
Aug 09, 2005
11.14
11.15
10.78
10.93
751,646
-0.16(-1.48%)
Aug 08, 2005
10.93
11.36
10.91
11.10
1,267,313
+0.18(+1.68%)
Aug 05, 2005
10.93
10.96
10.82
10.91
357,490
-0.03(-0.26%)
Aug 04, 2005
11.05
11.25
10.78
10.94
459,030
-0.14(-1.22%)
Aug 03, 2005
11.37
11.37
11.07
11.08
403,459
-0.30(-2.63%)
Aug 02, 2005
11.29
11.48
11.28
11.38
488,008
+0.00(+0.00%)
Aug 01, 2005
11.27
11.47
11.19
11.38
419,986
+0.03(+0.25%)
Jul 29, 2005
11.41
11.43
11.22
11.35
360,386
-0.07(-0.59%)
Jul 28, 2005
11.23
11.42
11.23
11.42
278,057
+0.15(+1.37%)
Jul 27, 2005
11.45
11.46
11.15
11.26
425,975
-0.19(-1.68%)
Jul 26, 2005
11.32
11.47
11.22
11.45
539,044
+0.11(+0.93%)
Jul 25, 2005
11.16
11.52
11.14
11.35
794,565
+0.11(+0.94%)
Jul 22, 2005
11.09
11.25
11.01
11.24
570,445
+0.17(+1.57%)
Jul 21, 2005
11.34
11.36
10.90
11.07
714,083
-0.21(-1.88%)
Jul 20, 2005
10.70
11.33
10.57
11.28
913,744
+0.53(+4.93%)
Jul 19, 2005
10.38
10.75
10.38
10.75
476,579
+0.41(+4.01%)
Jul 18, 2005
10.52
10.75
10.32
10.34
313,180
-0.21(-2.01%)
Jul 15, 2005
10.28
10.62
10.21
10.55
413,415
+0.11(+1.02%)
Jul 14, 2005
10.56
10.59
10.38
10.44
389,179
-0.04(-0.37%)
Jul 13, 2005
10.63
10.63
10.36
10.48
718,121
-0.13(-1.27%)
Jul 12, 2005
10.60
10.78
10.51
10.62
994,045
+0.01(+0.09%)
Jul 11, 2005
10.22
10.62
10.14
10.61
884,119
+0.41(+4.07%)
Jul 08, 2005
9.864
10.27
9.806
10.19
293,524
+0.28(+2.82%)
Jul 07, 2005
9.546
9.931
9.546
9.912
440,250
+0.12(+1.18%)
Jul 06, 2005
9.768
9.883
9.739
9.796
229,590
-0.05(-0.49%)
Jul 05, 2005
9.584
9.874
9.555
9.845
277,011
+0.19(+2.00%)
Jul 01, 2005
9.575
9.729
9.469
9.652
281,574
+0.11(+1.11%)
Jun 30, 2005
9.498
9.700
9.401
9.546
397,357
+0.10(+1.02%)
Jun 29, 2005
9.449
9.546
9.295
9.449
314,891
+0.01(+0.10%)
Jun 28, 2005
9.218
9.449
9.131
9.440
392,197
+0.28(+3.05%)
Jun 27, 2005
9.469
9.469
9.150
9.160
672,622
-0.40(-4.23%)
Jun 24, 2005
9.392
9.584
9.083
9.565
1,736,272
+0.17(+1.85%)
Jun 23, 2005
9.555
9.642
9.363
9.392
530,071
-0.23(-2.40%)
Jun 22, 2005
9.382
9.642
9.276
9.623
389,396
+0.34(+3.63%)
Jun 21, 2005
9.247
9.382
9.208
9.285
256,672
-0.01(-0.10%)
Jun 20, 2005
9.218
9.363
9.015
9.295
443,661
+0.04(+0.42%)
Jun 17, 2005
9.353
9.401
8.987
9.257
639,070
-0.03(-0.31%)
Jun 16, 2005
9.006
9.382
8.707
9.285
1,264,967
-0.55(-5.59%)
Jun 15, 2005
9.739
9.835
9.488
9.835
403,757
+0.12(+1.19%)
Jun 14, 2005
9.739
9.739
9.584
9.719
309,740
-0.01(-0.10%)
Jun 13, 2005
9.575
9.729
9.515
9.729
455,460
+0.13(+1.41%)
Jun 10, 2005
9.594
9.671
9.411
9.594
501,024
+0.05(+0.51%)
Jun 09, 2005
9.363
9.584
9.295
9.546
255,464
+0.15(+1.64%)
Jun 08, 2005
9.285
9.488
9.218
9.392
234,956
+0.15(+1.67%)
Jun 07, 2005
9.314
9.498
9.218
9.237
218,070
-0.06(-0.62%)
Jun 06, 2005
9.305
9.324
9.073
9.295
183,358
+0.08(+0.84%)
Jun 03, 2005
9.324
9.324
9.054
9.218
148,352
-0.17(-1.85%)
Jun 02, 2005
9.392
9.478
9.237
9.392
186,528
+0.06(+0.62%)
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
.