Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entegris Inc (NQ: ENTG )

129.50 -1.07 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.367 7.656 6.750 7.270 1,272,995 -0.35(-4.56%)
Apr 29, 2008 7.598 7.694 7.559 7.617 784,663 -0.03(-0.38%)
Apr 28, 2008 7.550 7.704 7.453 7.646 886,235 +0.11(+1.41%)
Apr 25, 2008 7.482 7.579 7.251 7.540 727,657 +0.11(+1.43%)
Apr 24, 2008 7.135 7.559 7.020 7.434 857,668 +0.32(+4.47%)
Apr 23, 2008 6.942 7.145 6.721 7.116 657,575 +0.21(+3.07%)
Apr 22, 2008 7.048 7.048 6.817 6.904 735,515 -0.19(-2.72%)
Apr 21, 2008 7.106 7.232 6.952 7.097 536,100 -0.07(-0.94%)
Apr 18, 2008 7.164 7.261 7.126 7.164 774,804 +0.05(+0.68%)
Apr 17, 2008 7.135 7.135 6.981 7.116 452,879 -0.07(-0.94%)
Apr 16, 2008 7.010 7.232 7.010 7.183 1,112,840 +0.26(+3.76%)
Apr 15, 2008 6.894 6.923 6.769 6.923 775,163 +0.09(+1.27%)
Apr 14, 2008 6.904 7.020 6.817 6.836 1,097,864 -0.09(-1.25%)
Apr 11, 2008 6.933 7.280 6.894 6.923 1,054,171 -0.41(-5.65%)
Apr 10, 2008 7.135 7.386 7.058 7.338 975,112 +0.21(+2.98%)
Apr 09, 2008 7.318 7.328 7.106 7.126 945,873 -0.17(-2.38%)
Apr 08, 2008 7.347 7.415 7.232 7.299 779,448 -0.11(-1.43%)
Apr 07, 2008 7.492 7.675 7.396 7.405 1,420,623 -0.05(-0.65%)
Apr 04, 2008 7.155 7.531 7.010 7.453 2,528,870 +0.32(+4.46%)
Apr 03, 2008 7.048 7.183 6.981 7.135 1,038,283 +0.05(+0.68%)
Apr 02, 2008 7.135 7.135 7.010 7.087 987,429 -0.05(-0.68%)
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.