Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Entegris Inc
(NQ:
ENTG
)
126.35
-3.79 (-2.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2005
8.215
8.350
8.022
8.302
248,246
+0.14(+1.77%)
Apr 28, 2005
8.283
8.418
8.157
8.157
271,853
-0.19(-2.31%)
Apr 27, 2005
8.437
8.582
8.215
8.350
379,520
-0.12(-1.37%)
Apr 26, 2005
8.582
8.755
8.398
8.466
224,778
-0.08(-0.90%)
Apr 25, 2005
8.524
8.639
8.504
8.543
133,920
-0.02(-0.23%)
Apr 22, 2005
8.697
8.745
8.495
8.562
364,224
-0.14(-1.66%)
Apr 21, 2005
8.543
8.871
8.533
8.707
431,261
+0.17(+2.03%)
Apr 20, 2005
8.582
8.697
8.524
8.533
852,860
-0.01(-0.11%)
Apr 19, 2005
8.360
8.543
8.341
8.543
450,352
+0.22(+2.67%)
Apr 18, 2005
8.013
8.350
7.964
8.321
533,852
+0.38(+4.73%)
Apr 15, 2005
8.177
8.369
7.926
7.945
431,373
-0.42(-5.07%)
Apr 14, 2005
8.476
8.533
8.244
8.369
804,772
-0.09(-1.03%)
Apr 13, 2005
8.948
8.948
8.379
8.456
555,688
-0.41(-4.67%)
Apr 12, 2005
9.015
9.102
8.726
8.871
571,747
-0.20(-2.23%)
Apr 11, 2005
9.199
9.305
9.064
9.073
232,212
-0.11(-1.16%)
Apr 08, 2005
9.257
9.430
9.170
9.179
196,780
-0.13(-1.45%)
Apr 07, 2005
9.170
9.440
9.141
9.314
155,976
+0.01(+0.10%)
Apr 06, 2005
9.449
9.459
9.266
9.305
231,848
-0.02(-0.21%)
Apr 05, 2005
9.228
9.517
9.228
9.324
350,542
+0.01(+0.10%)
Apr 04, 2005
9.257
9.324
9.122
9.314
368,337
+0.01(+0.10%)
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
.