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

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2010 3.767 3.844 3.478 3.507 3,241,933 -0.19(-5.21%)
Jan 28, 2010 4.008 4.037 3.623 3.700 2,748,034 -0.31(-7.69%)
Jan 27, 2010 3.950 4.066 3.863 4.008 816,393 +0.05(+1.22%)
Jan 26, 2010 3.940 4.075 3.873 3.960 1,161,453 +0.00(+0.00%)
Jan 25, 2010 4.056 4.090 3.940 3.960 1,781,889 -0.05(-1.20%)
Jan 22, 2010 4.374 4.384 3.979 4.008 3,318,385 -0.54(-11.86%)
Jan 21, 2010 4.586 4.663 4.451 4.547 1,206,413 -0.04(-0.84%)
Jan 20, 2010 4.702 4.740 4.490 4.586 958,389 -0.17(-3.64%)
Jan 19, 2010 4.692 4.759 4.615 4.759 754,260 +0.08(+1.65%)
Jan 15, 2010 4.865 4.682 4.682 4.682 751,479 -0.15(-3.19%)
Jan 14, 2010 4.750 4.865 4.682 4.836 486,399 +0.05(+1.01%)
Jan 13, 2010 4.702 4.817 4.596 4.788 826,542 +0.11(+2.26%)
Jan 12, 2010 4.923 4.971 4.663 4.682 1,032,902 -0.27(-5.45%)
Jan 11, 2010 5.077 5.087 4.923 4.952 898,235 -0.09(-1.72%)
Jan 08, 2010 5.010 5.087 4.971 5.039 561,229 +0.00(+0.00%)
Jan 07, 2010 5.010 5.106 4.846 5.039 832,694 +0.04(+0.77%)
Jan 06, 2010 5.058 5.193 4.846 5.000 2,263,029 -0.09(-1.70%)
Jan 05, 2010 5.183 5.183 5.087 5.087 1,524,433 -0.12(-2.22%)
Jan 04, 2010 5.154 5.251 5.010 5.203 820,462 +0.12(+2.27%)
Dec 31, 2009 5.145 5.087 5.087 5.087 648,825 -0.05(-0.94%)
Dec 30, 2009 5.174 5.309 5.048 5.135 934,752 -0.08(-1.48%)
Dec 29, 2009 5.463 5.540 5.183 5.212 520,194 -0.20(-3.74%)
Dec 28, 2009 5.405 5.540 5.328 5.414 1,235,588 +0.00(+0.00%)
Dec 24, 2009 5.260 5.443 5.164 5.414 1,018,756 +0.16(+3.12%)
Dec 23, 2009 5.231 5.272 5.140 5.251 1,493,753 +0.12(+2.25%)
Dec 22, 2009 4.721 5.164 4.702 5.135 1,935,284 +0.43(+9.22%)
Dec 21, 2009 4.759 4.798 4.596 4.702 1,016,453 -0.02(-0.41%)
Dec 18, 2009 4.730 4.788 4.586 4.721 1,631,204 +0.06(+1.24%)
Dec 17, 2009 4.692 4.808 4.499 4.663 738,462 -0.10(-2.02%)
Dec 16, 2009 4.692 4.846 4.605 4.759 652,541 +0.14(+3.13%)
Dec 15, 2009 4.798 4.856 4.615 4.615 882,746 -0.18(-3.82%)
Dec 14, 2009 4.740 4.817 4.692 4.798 991,462 +0.01(+0.20%)
Dec 11, 2009 4.673 4.817 4.624 4.788 1,306,706 +0.18(+3.97%)
Dec 10, 2009 4.740 4.740 4.557 4.605 812,873 -0.10(-2.05%)
Dec 09, 2009 4.624 4.721 4.538 4.702 681,522 +0.09(+1.88%)
Dec 08, 2009 4.547 4.644 4.461 4.615 739,615 +0.00(+0.00%)
Dec 07, 2009 4.509 4.682 4.461 4.615 748,952 +0.11(+2.35%)
Dec 04, 2009 4.335 4.615 4.297 4.509 1,425,538 +0.27(+6.36%)
Dec 03, 2009 4.278 4.335 4.220 4.239 593,873 +0.00(+0.00%)
Dec 02, 2009 4.162 4.307 4.162 4.239 940,966 +0.09(+2.09%)
Dec 01, 2009 4.095 4.191 4.046 4.152 1,892,508 +0.13(+3.36%)
Nov 30, 2009 3.931 4.018 3.883 4.018 1,044,803 +0.07(+1.71%)
Nov 27, 2009 3.873 4.027 3.844 3.950 367,274 -0.13(-3.07%)
Nov 25, 2009 4.143 4.143 4.046 4.075 380,505 -0.03(-0.70%)
Nov 24, 2009 4.133 4.133 3.960 4.104 880,922 -0.04(-0.93%)
Nov 23, 2009 4.008 4.172 3.989 4.143 819,251 +0.24(+6.17%)
Nov 20, 2009 3.854 4.008 3.854 3.902 938,398 -0.02(-0.49%)
Nov 19, 2009 4.008 4.018 3.854 3.921 1,039,671 -0.12(-3.09%)
Nov 18, 2009 4.008 4.095 3.815 4.046 905,842 +0.05(+1.20%)
Nov 17, 2009 4.008 4.075 3.931 3.998 678,282 -0.06(-1.43%)
Nov 16, 2009 3.931 4.085 3.912 4.056 724,314 +0.17(+4.47%)
Nov 13, 2009 3.748 3.902 3.671 3.883 609,061 +0.15(+4.13%)
Nov 12, 2009 3.883 4.037 3.719 3.728 829,027 -0.18(-4.68%)
Nov 11, 2009 3.931 3.940 3.830 3.912 618,901 +0.06(+1.50%)
Nov 10, 2009 4.046 4.114 3.834 3.854 622,948 -0.22(-5.44%)
Nov 09, 2009 3.998 4.172 3.979 4.075 909,903 +0.17(+4.44%)
Nov 06, 2009 3.806 3.940 3.786 3.902 949,794 +0.02(+0.50%)
Nov 05, 2009 3.719 3.902 3.642 3.883 1,276,846 +0.21(+5.77%)
Nov 04, 2009 3.613 3.767 3.613 3.671 1,689,806 +0.09(+2.42%)
Nov 03, 2009 3.517 3.584 3.420 3.584 917,171 +0.02(+0.54%)
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.