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
)
131.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 29, 2006
10.61
10.67
10.48
10.52
911,995
-0.06(-0.55%)
Sep 28, 2006
10.56
10.62
10.17
10.58
1,142,931
+0.06(+0.55%)
Sep 27, 2006
10.46
10.61
10.34
10.52
585,102
+0.02(+0.18%)
Sep 26, 2006
10.32
10.57
10.13
10.50
1,528,844
+0.22(+2.16%)
Sep 25, 2006
10.05
10.31
9.960
10.28
1,044,082
+0.23(+2.30%)
Sep 22, 2006
10.17
10.22
9.883
10.05
1,157,343
-0.19(-1.88%)
Sep 21, 2006
10.61
10.65
10.14
10.24
776,548
-0.37(-3.45%)
Sep 20, 2006
10.37
10.62
10.36
10.61
930,662
+0.29(+2.80%)
Sep 19, 2006
10.44
10.50
10.09
10.32
1,017,472
-0.15(-1.47%)
Sep 18, 2006
10.49
10.59
10.38
10.47
960,443
-0.10(-0.91%)
Sep 15, 2006
10.77
10.77
10.33
10.57
1,906,554
-0.04(-0.36%)
Sep 14, 2006
10.56
10.68
10.46
10.61
896,552
-0.03(-0.27%)
Sep 13, 2006
10.61
10.67
10.38
10.64
1,100,722
-0.04(-0.36%)
Sep 12, 2006
10.41
10.72
10.40
10.67
1,351,041
+0.29(+2.78%)
Sep 11, 2006
10.32
10.51
10.19
10.38
1,029,272
-0.05(-0.46%)
Sep 08, 2006
10.43
10.54
10.32
10.43
627,366
+0.05(+0.46%)
Sep 07, 2006
10.18
10.56
10.10
10.38
893,882
+0.10(+0.94%)
Sep 06, 2006
10.52
10.53
10.18
10.29
1,478,718
-0.27(-2.56%)
Sep 05, 2006
10.55
10.61
10.32
10.56
917,335
+0.04(+0.37%)
Sep 01, 2006
10.49
10.59
10.39
10.52
1,203,641
+0.06(+0.55%)
Aug 31, 2006
10.42
10.53
10.35
10.46
1,446,600
+0.15(+1.50%)
Aug 30, 2006
9.690
10.37
9.594
10.31
1,984,088
+0.66(+6.79%)
Aug 29, 2006
9.642
9.661
9.507
9.652
2,156,181
+0.00(+0.00%)
Aug 28, 2006
9.469
9.652
9.372
9.652
2,372,137
+0.23(+2.46%)
Aug 25, 2006
9.420
9.536
9.295
9.420
612,695
-0.05(-0.51%)
Aug 24, 2006
9.498
9.575
9.295
9.469
663,767
+0.03(+0.31%)
Aug 23, 2006
9.700
9.700
9.285
9.440
1,199,298
+0.11(+1.14%)
Aug 22, 2006
9.257
9.507
9.237
9.334
613,870
+0.03(+0.31%)
Aug 21, 2006
9.507
9.507
9.276
9.305
565,040
-0.28(-2.92%)
Aug 18, 2006
9.613
9.613
9.305
9.584
451,954
+0.02(+0.20%)
Aug 17, 2006
9.575
9.690
9.478
9.565
861,845
-0.08(-0.80%)
Aug 16, 2006
9.642
9.690
9.594
9.642
1,531,726
+0.08(+0.81%)
Aug 15, 2006
9.353
9.642
9.247
9.565
881,063
+0.35(+3.77%)
Aug 14, 2006
8.977
9.305
8.948
9.218
688,615
+0.28(+3.13%)
Aug 11, 2006
9.141
9.208
8.919
8.938
1,023,581
-0.25(-2.73%)
Aug 10, 2006
8.697
9.343
8.678
9.189
1,175,821
+0.45(+5.19%)
Aug 09, 2006
9.054
9.382
8.717
8.736
1,068,184
-0.20(-2.27%)
Aug 08, 2006
9.536
9.555
8.938
8.938
1,191,670
-0.47(-5.02%)
Aug 07, 2006
9.237
9.633
9.237
9.411
1,465,293
+0.07(+0.72%)
Aug 04, 2006
9.440
9.642
9.189
9.343
1,272,825
+0.01(+0.10%)
Aug 03, 2006
8.987
9.401
8.832
9.334
887,557
+0.21(+2.33%)
Aug 02, 2006
9.035
9.170
8.919
9.122
791,977
+0.17(+1.94%)
Aug 01, 2006
9.035
9.141
8.774
8.948
917,013
-0.16(-1.80%)
Jul 31, 2006
9.035
9.141
8.977
9.112
1,838,605
-0.01(-0.11%)
Jul 28, 2006
8.842
9.189
8.743
9.122
707,057
+0.34(+3.84%)
Jul 27, 2006
8.755
8.938
8.717
8.784
833,074
+0.12(+1.33%)
Jul 26, 2006
8.659
8.890
8.437
8.668
752,343
-0.01(-0.11%)
Jul 25, 2006
8.456
8.755
8.389
8.678
944,531
+0.22(+2.62%)
Jul 24, 2006
8.148
8.572
8.196
8.456
639,154
+0.31(+3.79%)
Jul 21, 2006
8.408
8.495
8.071
8.148
624,088
-0.30(-3.54%)
Jul 20, 2006
8.832
8.996
8.418
8.447
692,199
-0.37(-4.16%)
Jul 19, 2006
8.476
8.958
8.466
8.813
1,109,924
+0.34(+3.98%)
Jul 18, 2006
8.485
8.610
8.186
8.476
1,031,889
+0.08(+0.92%)
Jul 17, 2006
8.456
8.668
8.360
8.398
847,593
-0.08(-0.91%)
Jul 14, 2006
8.263
8.572
8.128
8.476
1,440,825
+0.18(+2.21%)
Jul 13, 2006
8.591
8.717
8.283
8.292
1,178,633
-0.36(-4.12%)
Jul 12, 2006
9.044
9.199
8.630
8.649
772,549
-0.43(-4.78%)
Jul 11, 2006
8.813
9.102
8.582
9.083
1,273,692
+0.26(+2.95%)
Jul 10, 2006
9.006
9.314
8.813
8.823
2,160,511
-0.18(-2.03%)
Jul 07, 2006
8.987
9.044
8.784
9.006
1,358,091
-0.02(-0.21%)
Jul 06, 2006
9.025
9.208
8.909
9.025
686,505
+0.08(+0.86%)
Jul 05, 2006
9.122
9.179
8.765
8.948
1,498,705
-0.31(-3.33%)
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
.