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

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 7.361 7.650 6.744 7.264 1,274,036 -0.35(-4.56%)
Apr 29, 2008 7.592 7.688 7.553 7.611 785,304 -0.03(-0.38%)
Apr 28, 2008 7.544 7.698 7.447 7.640 886,959 +0.11(+1.41%)
Apr 25, 2008 7.476 7.573 7.245 7.534 728,252 +0.11(+1.43%)
Apr 24, 2008 7.129 7.553 7.014 7.428 858,369 +0.32(+4.47%)
Apr 23, 2008 6.937 7.139 6.715 7.110 658,113 +0.21(+3.07%)
Apr 22, 2008 7.043 7.043 6.811 6.898 736,116 -0.19(-2.72%)
Apr 21, 2008 7.101 7.226 6.946 7.091 536,538 -0.07(-0.94%)
Apr 18, 2008 7.158 7.255 7.120 7.158 775,437 +0.05(+0.68%)
Apr 17, 2008 7.129 7.129 6.975 7.110 453,250 -0.07(-0.94%)
Apr 16, 2008 7.004 7.226 7.004 7.178 1,113,749 +0.26(+3.76%)
Apr 15, 2008 6.889 6.917 6.763 6.917 775,796 +0.09(+1.27%)
Apr 14, 2008 6.898 7.014 6.811 6.831 1,098,761 -0.09(-1.25%)
Apr 11, 2008 6.927 7.274 6.889 6.917 1,055,032 -0.41(-5.65%)
Apr 10, 2008 7.129 7.380 7.052 7.332 975,909 +0.21(+2.98%)
Apr 09, 2008 7.312 7.322 7.101 7.120 946,646 -0.17(-2.38%)
Apr 08, 2008 7.341 7.409 7.226 7.293 780,085 -0.11(-1.43%)
Apr 07, 2008 7.486 7.669 7.390 7.399 1,421,784 -0.05(-0.65%)
Apr 04, 2008 7.149 7.524 7.004 7.447 2,530,937 +0.32(+4.46%)
Apr 03, 2008 7.043 7.178 6.975 7.129 1,039,132 +0.05(+0.68%)
Apr 02, 2008 7.129 7.129 7.004 7.081 988,236 -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.