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
)
133.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Apr 02, 2012
8.967
9.179
8.842
9.131
773,663
+0.13(+1.39%)
Mar 30, 2012
9.112
9.112
8.938
9.006
659,940
-0.03(-0.32%)
Mar 29, 2012
8.823
9.054
8.784
9.035
790,554
+0.19(+2.18%)
Mar 28, 2012
9.083
9.237
8.799
8.842
823,221
-0.26(-2.86%)
Mar 27, 2012
9.285
9.382
9.102
9.102
605,211
-0.17(-1.87%)
Mar 26, 2012
9.324
9.392
9.228
9.276
696,059
+0.06(+0.63%)
Mar 23, 2012
8.967
9.218
8.921
9.218
603,682
+0.27(+3.02%)
Mar 22, 2012
9.025
9.073
8.880
8.948
595,687
-0.16(-1.80%)
Mar 21, 2012
9.141
9.208
9.073
9.112
609,525
-0.01(-0.11%)
Mar 20, 2012
9.073
9.228
9.006
9.122
515,256
-0.04(-0.42%)
Mar 19, 2012
9.083
9.170
8.948
9.160
547,039
+0.09(+0.96%)
Mar 16, 2012
9.199
9.199
9.035
9.073
554,981
-0.09(-0.95%)
Mar 15, 2012
9.025
9.208
8.871
9.160
469,653
+0.15(+1.71%)
Mar 14, 2012
9.247
9.247
8.871
9.006
682,544
-0.25(-2.71%)
Mar 13, 2012
9.035
9.257
8.977
9.257
674,534
+0.31(+3.45%)
Mar 12, 2012
8.909
9.035
8.852
8.948
352,197
+0.04(+0.43%)
Mar 09, 2012
8.784
8.909
8.707
8.909
869,607
+0.13(+1.45%)
Mar 08, 2012
8.572
8.861
8.437
8.782
1,070,746
+0.28(+3.27%)
Mar 07, 2012
8.321
8.562
8.321
8.504
741,012
+0.21(+2.56%)
Mar 06, 2012
8.418
8.418
8.273
8.292
570,641
-0.22(-2.60%)
Mar 05, 2012
8.678
8.717
8.495
8.514
707,128
-0.15(-1.78%)
Mar 02, 2012
8.803
8.842
8.562
8.668
1,012,147
-0.17(-1.96%)
Mar 01, 2012
8.755
8.967
8.755
8.842
713,557
+0.13(+1.44%)
Feb 29, 2012
8.890
8.929
8.678
8.717
971,905
-0.14(-1.63%)
Feb 28, 2012
8.678
8.948
8.678
8.861
406,867
+0.18(+2.11%)
Feb 27, 2012
8.668
8.929
8.524
8.678
472,420
-0.05(-0.55%)
Feb 24, 2012
8.880
8.967
8.726
8.726
346,481
-0.16(-1.84%)
Feb 23, 2012
8.823
8.909
8.678
8.890
819,220
+0.04(+0.44%)
Feb 22, 2012
8.852
9.112
8.707
8.852
899,435
-0.06(-0.65%)
Feb 21, 2012
9.150
9.150
8.745
8.909
802,247
-0.25(-2.74%)
Feb 17, 2012
9.247
9.295
9.083
9.160
507,846
-0.02(-0.21%)
Feb 16, 2012
8.987
9.228
8.814
9.179
848,142
+0.24(+2.70%)
Feb 15, 2012
9.141
9.218
8.900
8.938
544,267
-0.17(-1.90%)
Feb 14, 2012
9.122
9.199
8.977
9.112
371,206
-0.06(-0.63%)
Feb 13, 2012
9.189
9.218
8.967
9.170
429,837
+0.09(+0.96%)
Feb 10, 2012
9.141
9.334
8.996
9.083
556,812
-0.17(-1.88%)
Feb 09, 2012
9.449
9.517
9.218
9.257
974,092
-0.15(-1.64%)
Feb 08, 2012
9.392
9.594
9.334
9.411
482,287
+0.03(+0.31%)
Feb 07, 2012
9.440
9.507
9.343
9.382
488,612
-0.09(-0.92%)
Feb 06, 2012
9.440
9.613
9.411
9.469
630,403
-0.05(-0.51%)
Feb 03, 2012
9.642
9.816
9.488
9.517
1,305,365
-0.03(-0.30%)
Feb 02, 2012
9.160
9.642
8.987
9.546
3,273,226
+0.38(+4.10%)
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
.