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

Entegris Inc (NQ: ENTG )

111.58 +0.94 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 30, 2009 1.436 1.503 1.252 1.339 782,590 -0.08(-5.44%)
Jan 29, 2009 1.474 1.484 1.407 1.416 331,390 -0.08(-5.16%)
Jan 28, 2009 1.551 1.638 1.426 1.493 1,577,956 +0.03(+1.97%)
Jan 27, 2009 1.676 1.676 1.445 1.464 936,380 -0.20(-12.14%)
Jan 26, 2009 1.657 1.725 1.609 1.667 462,779 +0.02(+1.17%)
Jan 23, 2009 1.541 1.771 1.474 1.647 614,784 +0.06(+3.64%)
Jan 22, 2009 1.705 1.840 1.474 1.590 319,819 -0.11(-6.25%)
Jan 21, 2009 1.792 1.840 1.445 1.696 492,305 -0.06(-3.30%)
Jan 20, 2009 1.898 1.898 1.638 1.753 525,733 -0.17(-9.00%)
Jan 16, 2009 1.917 1.966 1.869 1.927 910,902 +0.03(+1.52%)
Jan 15, 2009 1.917 1.937 1.638 1.898 419,019 -0.02(-1.01%)
Jan 14, 2009 1.811 1.965 1.734 1.917 557,046 +0.07(+3.65%)
Jan 13, 2009 1.937 2.187 1.840 1.850 394,988 -0.10(-4.95%)
Jan 12, 2009 2.187 2.264 1.349 1.946 596,060 -0.24(-11.01%)
Jan 09, 2009 2.380 2.409 2.120 2.187 623,658 -0.20(-8.47%)
Jan 08, 2009 2.245 2.457 2.216 2.389 669,069 +0.14(+6.44%)
Jan 07, 2009 2.264 2.283 2.081 2.245 462,824 -0.03(-1.27%)
Jan 06, 2009 2.120 2.341 2.023 2.274 542,266 +0.27(+13.46%)
Jan 05, 2009 2.206 2.216 2.004 2.004 821,977 -0.21(-9.57%)
Jan 02, 2009 2.120 2.264 1.975 2.216 308,333 +0.11(+5.02%)
Dec 31, 2008 1.965 2.148 1.927 2.110 900,754 +0.19(+10.05%)
Dec 30, 2008 1.638 1.937 1.599 1.917 556,370 +0.30(+18.45%)
Dec 29, 2008 1.609 1.647 1.570 1.619 366,840 +0.01(+0.60%)
Dec 26, 2008 1.696 1.696 1.542 1.609 321,130 -0.06(-3.47%)
Dec 24, 2008 1.763 1.763 1.551 1.667 289,314 -0.09(-4.95%)
Dec 23, 2008 1.859 1.879 1.676 1.753 608,777 -0.08(-4.21%)
Dec 22, 2008 1.879 1.985 1.782 1.831 647,971 -0.04(-2.06%)
Dec 19, 2008 1.927 2.004 1.840 1.869 1,732,198 +0.02(+1.04%)
Dec 18, 2008 2.023 2.071 1.811 1.850 939,757 -0.20(-9.86%)
Dec 17, 2008 1.994 2.158 1.850 2.052 893,031 +0.03(+1.43%)
Dec 16, 2008 1.917 2.091 1.782 2.023 719,102 +0.15(+8.25%)
Dec 15, 2008 2.023 2.042 1.831 1.869 814,227 -0.08(-3.96%)
Dec 12, 2008 1.628 2.100 1.580 1.946 876,269 +0.27(+16.09%)
Dec 11, 2008 1.628 1.753 1.590 1.676 703,737 +0.04(+2.35%)
Dec 10, 2008 1.474 1.647 1.464 1.638 611,039 +0.18(+12.58%)
Dec 09, 2008 1.204 1.474 1.204 1.455 1,171,583 +0.20(+16.15%)
Dec 08, 2008 1.330 1.330 1.195 1.252 911,857 -0.05(-3.70%)
Dec 05, 2008 1.262 1.301 1.127 1.301 1,064,504 +0.05(+3.85%)
Dec 04, 2008 1.310 1.445 1.214 1.252 780,951 -0.08(-5.80%)
Dec 03, 2008 1.233 1.349 1.050 1.330 992,271 +0.23(+21.05%)
Dec 02, 2008 1.098 1.243 1.021 1.098 1,066,432 +0.02(+1.79%)
Dec 01, 2008 1.291 1.330 1.069 1.079 545,341 -0.26(-19.42%)
Nov 28, 2008 1.262 1.349 1.243 1.339 314,166 +0.05(+3.73%)
Nov 26, 2008 1.426 1.445 1.195 1.291 1,117,337 -0.12(-8.22%)
Nov 25, 2008 1.272 1.407 1.272 1.407 1,688,722 +0.14(+11.45%)
Nov 24, 2008 1.214 1.291 1.175 1.262 1,301,856 +0.13(+11.02%)
Nov 21, 2008 1.166 1.243 1.002 1.137 1,371,795 -0.01(-0.84%)
Nov 20, 2008 1.358 1.358 1.137 1.146 1,721,766 -0.17(-13.14%)
Nov 19, 2008 1.513 1.551 1.320 1.320 813,986 -0.19(-12.74%)
Nov 18, 2008 1.541 1.570 1.455 1.513 979,938 -0.01(-0.63%)
Nov 17, 2008 1.570 1.647 1.522 1.522 511,476 -0.06(-3.66%)
Nov 14, 2008 1.811 1.811 1.580 1.580 928,323 -0.21(-11.83%)
Nov 13, 2008 1.609 1.850 1.532 1.792 1,263,252 +0.24(+15.53%)
Nov 12, 2008 1.908 1.927 1.551 1.551 1,134,681 -0.34(-17.86%)
Nov 11, 2008 2.014 2.033 1.869 1.888 940,850 -0.13(-6.67%)
Nov 10, 2008 2.197 2.236 2.023 2.023 578,622 -0.18(-8.30%)
Nov 07, 2008 2.293 2.322 2.158 2.206 641,830 -0.06(-2.55%)
Nov 06, 2008 2.476 2.640 2.226 2.264 1,092,388 -0.23(-9.27%)
Nov 05, 2008 2.678 2.707 2.466 2.495 1,909,545 -0.21(-7.83%)
Nov 04, 2008 2.852 2.871 2.630 2.707 1,669,918 +0.07(+2.55%)
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.