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
)
135.06
+1.16 (+0.87%)
Streaming Delayed Price
Updated: 9:31 AM EDT, May 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 (%)
Apr 28, 2006
9.642
9.874
9.555
9.816
942,004
+0.12(+1.19%)
Apr 27, 2006
9.681
9.903
9.575
9.700
796,245
+0.01(+0.10%)
Apr 26, 2006
9.671
9.825
9.575
9.690
769,803
+0.05(+0.50%)
Apr 25, 2006
9.671
9.739
9.584
9.642
749,467
-0.05(-0.50%)
Apr 24, 2006
9.912
10.03
9.661
9.690
837,010
-0.25(-2.52%)
Apr 21, 2006
10.08
10.16
9.816
9.941
616,732
-0.12(-1.15%)
Apr 20, 2006
10.12
10.18
9.951
10.06
505,798
-0.03(-0.29%)
Apr 19, 2006
9.960
10.11
9.864
10.09
639,851
+0.17(+1.75%)
Apr 18, 2006
9.546
9.980
9.604
9.912
1,084,234
+0.37(+3.84%)
Apr 17, 2006
9.758
9.854
9.478
9.546
882,094
-0.24(-2.46%)
Apr 13, 2006
9.498
9.903
9.469
9.787
461,754
+0.31(+3.26%)
Apr 12, 2006
9.382
9.536
9.189
9.478
312,551
+0.10(+1.03%)
Apr 11, 2006
9.459
9.594
9.266
9.382
897,435
-0.12(-1.22%)
Apr 10, 2006
9.854
9.883
9.392
9.498
1,447,653
-0.40(-4.00%)
Apr 07, 2006
10.14
10.15
9.816
9.893
781,093
-0.19(-1.91%)
Apr 06, 2006
10.11
10.11
9.903
10.09
861,487
+0.01(+0.10%)
Apr 05, 2006
9.970
10.09
9.806
10.08
673,418
+0.16(+1.65%)
Apr 04, 2006
10.02
10.11
9.854
9.912
873,728
-0.18(-1.81%)
Apr 03, 2006
10.28
10.30
10.02
10.10
853,379
-0.16(-1.60%)
Mar 31, 2006
10.17
10.27
10.05
10.26
1,345,640
+0.10(+0.95%)
Mar 30, 2006
10.08
10.17
9.931
10.16
873,097
+0.08(+0.77%)
Mar 29, 2006
9.922
10.09
9.787
10.09
1,170,746
+0.22(+2.25%)
Mar 28, 2006
9.960
9.960
9.777
9.864
766,020
-0.09(-0.87%)
Mar 27, 2006
9.883
9.970
9.806
9.951
1,189,177
+0.07(+0.68%)
Mar 24, 2006
9.922
9.922
9.758
9.883
602,013
+0.00(+0.00%)
Mar 23, 2006
9.883
9.931
9.777
9.883
1,406,525
+0.00(+0.00%)
Mar 22, 2006
9.931
9.951
9.690
9.883
1,232,083
-0.08(-0.77%)
Mar 21, 2006
10.12
10.12
9.854
9.960
2,369,499
-0.12(-1.15%)
Mar 20, 2006
10.18
10.18
10.02
10.08
1,650,207
-0.12(-1.14%)
Mar 17, 2006
10.23
10.28
10.09
10.19
1,988,357
+0.01(+0.09%)
Mar 16, 2006
10.52
10.61
10.10
10.18
1,633,751
-0.36(-3.38%)
Mar 15, 2006
10.61
10.61
10.45
10.54
663,571
-0.08(-0.73%)
Mar 14, 2006
10.50
10.62
10.29
10.62
993,703
+0.13(+1.29%)
Mar 13, 2006
10.30
10.60
10.30
10.48
604,202
+0.14(+1.40%)
Mar 10, 2006
10.15
10.51
10.11
10.34
1,123,970
+0.17(+1.71%)
Mar 09, 2006
10.21
10.31
10.10
10.16
1,452,044
-0.04(-0.38%)
Mar 08, 2006
10.13
10.31
10.03
10.20
1,252,758
-0.02(-0.19%)
Mar 07, 2006
10.28
10.33
10.16
10.22
797,878
-0.08(-0.75%)
Mar 06, 2006
10.45
10.45
10.13
10.30
772,910
-0.10(-0.93%)
Mar 03, 2006
10.31
10.56
10.26
10.39
712,962
+0.02(+0.19%)
Mar 02, 2006
10.47
10.47
10.26
10.38
649,944
-0.10(-0.92%)
Mar 01, 2006
10.13
10.60
10.03
10.47
904,837
+0.39(+3.82%)
Feb 28, 2006
10.07
10.24
9.999
10.09
645,454
+0.02(+0.19%)
Feb 27, 2006
10.11
10.19
9.989
10.07
869,777
-0.05(-0.48%)
Feb 24, 2006
10.06
10.13
9.835
10.11
1,325,777
+0.02(+0.19%)
Feb 23, 2006
10.11
10.14
9.960
10.10
667,016
-0.05(-0.48%)
Feb 22, 2006
10.20
10.33
10.10
10.14
693,985
-0.09(-0.85%)
Feb 21, 2006
10.53
10.53
10.08
10.23
903,070
-0.25(-2.39%)
Feb 17, 2006
10.56
10.61
10.28
10.48
559,920
-0.10(-0.91%)
Feb 16, 2006
10.27
10.61
10.27
10.58
788,823
+0.33(+3.20%)
Feb 15, 2006
10.17
10.34
10.13
10.25
454,125
+0.03(+0.28%)
Feb 14, 2006
10.24
10.36
10.03
10.22
853,332
+0.03(+0.28%)
Feb 13, 2006
10.34
10.46
10.15
10.19
972,905
-0.17(-1.67%)
Feb 10, 2006
10.31
10.45
10.14
10.37
819,473
+0.00(+0.00%)
Feb 09, 2006
10.24
10.49
10.23
10.37
852,256
+0.10(+0.94%)
Feb 08, 2006
10.01
10.34
9.951
10.27
917,900
+0.26(+2.60%)
Feb 07, 2006
9.652
10.10
9.642
10.01
1,356,190
+0.32(+3.28%)
Feb 06, 2006
9.594
9.854
9.536
9.690
827,091
+0.07(+0.70%)
Feb 03, 2006
9.874
9.874
9.594
9.623
1,123,989
-0.32(-3.20%)
Feb 02, 2006
10.12
10.27
9.787
9.941
1,032,102
-0.24(-2.37%)
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
.