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
)
128.92
-2.49 (-1.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 29, 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 (%)
Nov 29, 2013
10.61
10.61
10.53
10.59
0
+0.01(+0.09%)
Nov 27, 2013
10.46
10.61
10.40
10.58
0
+0.11(+1.01%)
Nov 26, 2013
10.21
10.52
10.11
10.47
0
+0.24(+2.36%)
Nov 25, 2013
10.31
10.33
10.20
10.23
320,041
-0.05(-0.47%)
Nov 22, 2013
10.16
10.31
10.10
10.28
0
+0.14(+1.33%)
Nov 21, 2013
9.912
10.15
9.864
10.14
651,200
+0.27(+2.73%)
Nov 20, 2013
9.922
10.02
9.821
9.874
0
-0.02(-0.19%)
Nov 19, 2013
10.09
10.18
9.883
9.893
702,440
-0.22(-2.19%)
Nov 18, 2013
10.13
10.16
10.04
10.11
0
+0.00(+0.00%)
Nov 15, 2013
10.04
10.12
9.970
10.11
0
+0.06(+0.58%)
Nov 14, 2013
10.16
10.20
10.03
10.06
436,051
-0.13(-1.23%)
Nov 13, 2013
10.01
10.19
9.932
10.18
0
+0.11(+1.05%)
Nov 12, 2013
9.980
10.09
9.903
10.08
0
+0.04(+0.38%)
Nov 11, 2013
9.980
10.07
9.854
10.04
0
+0.00(+0.00%)
Nov 08, 2013
9.854
10.05
9.806
10.04
0
+0.18(+1.86%)
Nov 07, 2013
10.10
10.11
9.840
9.854
396,878
-0.22(-2.20%)
Nov 06, 2013
10.08
10.11
9.903
10.08
474,152
+0.06(+0.58%)
Nov 05, 2013
9.941
10.04
9.835
10.02
458,474
+0.05(+0.48%)
Nov 04, 2013
9.922
10.04
9.835
9.970
517,374
+0.07(+0.73%)
Nov 01, 2013
9.960
9.989
9.748
9.898
0
-0.08(-0.77%)
Oct 31, 2013
9.922
10.05
9.898
9.975
0
+0.02(+0.24%)
Oct 30, 2013
10.06
10.06
9.835
9.951
635,870
-0.07(-0.67%)
Oct 29, 2013
9.903
10.10
9.845
10.02
0
+0.16(+1.66%)
Oct 28, 2013
9.864
9.960
9.845
9.854
0
-0.04(-0.39%)
Oct 25, 2013
9.796
9.903
9.710
9.893
0
+0.13(+1.38%)
Oct 24, 2013
9.661
9.893
9.661
9.758
1,281,405
+0.10(+1.00%)
Oct 23, 2013
9.642
9.710
9.555
9.661
1,434,033
-0.08(-0.80%)
Oct 22, 2013
10.01
10.01
9.661
9.740
1,772,910
-0.38(-3.71%)
Oct 21, 2013
10.11
10.27
10.10
10.11
437,555
+0.05(+0.48%)
Oct 18, 2013
10.05
10.17
9.977
10.07
874,977
+0.11(+1.07%)
Oct 17, 2013
9.960
10.01
9.845
9.960
503,554
-0.09(-0.86%)
Oct 16, 2013
9.941
10.09
9.864
10.05
736,762
+0.17(+1.76%)
Oct 15, 2013
10.02
10.04
9.864
9.874
520,514
-0.17(-1.73%)
Oct 14, 2013
9.796
10.10
9.672
10.05
649,815
+0.16(+1.66%)
Oct 11, 2013
9.729
9.931
9.659
9.883
0
+0.10(+0.99%)
Oct 10, 2013
9.729
9.835
9.669
9.787
1,026,720
+0.16(+1.70%)
Oct 09, 2013
9.604
9.700
9.555
9.623
1,384,050
+0.04(+0.40%)
Oct 08, 2013
9.633
9.652
9.536
9.584
1,197,863
-0.03(-0.30%)
Oct 07, 2013
9.594
9.652
9.527
9.613
0
-0.06(-0.60%)
Oct 04, 2013
9.546
9.748
9.512
9.671
0
+0.11(+1.11%)
Oct 03, 2013
9.671
9.768
9.527
9.565
0
-0.14(-1.49%)
Oct 02, 2013
9.739
9.806
9.652
9.710
802,245
-0.13(-1.37%)
Oct 01, 2013
9.758
9.869
9.719
9.845
694,304
+0.05(+0.49%)
Sep 30, 2013
9.748
9.835
9.652
9.796
0
-0.04(-0.39%)
Sep 27, 2013
9.642
9.864
9.642
9.835
0
+0.13(+1.39%)
Sep 26, 2013
9.729
9.816
9.623
9.700
512,095
-0.03(-0.30%)
Sep 25, 2013
9.729
9.796
9.661
9.729
746,274
-0.01(-0.10%)
Sep 24, 2013
9.748
9.864
9.633
9.739
909,476
+0.01(+0.10%)
Sep 23, 2013
9.787
9.825
9.700
9.729
1,009,911
-0.05(-0.49%)
Sep 20, 2013
9.777
9.864
9.739
9.777
0
-0.01(-0.10%)
Sep 19, 2013
9.710
9.816
9.690
9.787
516,693
+0.08(+0.79%)
Sep 18, 2013
9.690
9.739
9.642
9.710
0
-0.01(-0.15%)
Sep 17, 2013
9.652
9.739
9.604
9.724
0
+0.04(+0.45%)
Sep 16, 2013
9.642
9.690
9.637
9.681
0
+0.09(+0.90%)
Sep 13, 2013
9.594
9.613
9.522
9.594
0
+0.00(+0.00%)
Sep 12, 2013
9.681
9.700
9.544
9.594
0
-0.06(-0.60%)
Sep 11, 2013
9.633
9.739
9.546
9.652
0
-0.02(-0.20%)
Sep 10, 2013
9.642
9.739
9.613
9.671
1,028,967
+0.07(+0.70%)
Sep 09, 2013
9.498
9.613
9.392
9.604
0
+0.11(+1.12%)
Sep 06, 2013
9.401
9.555
9.334
9.498
0
+0.12(+1.23%)
Sep 05, 2013
9.305
9.430
9.257
9.382
0
+0.11(+1.14%)
Sep 04, 2013
9.073
9.305
9.073
9.276
0
+0.19(+2.12%)
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
.