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

Entegris Inc (NQ: ENTG )

115.36 +5.29 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2011 7.091 7.418 7.091 7.370 1,601,297 +0.37(+5.23%)
Jan 28, 2011 7.293 7.457 6.985 7.004 2,067,588 -0.28(-3.84%)
Jan 27, 2011 6.995 7.351 6.966 7.284 1,155,463 +0.32(+4.56%)
Jan 26, 2011 6.879 7.052 6.773 6.966 1,480,349 +0.07(+1.01%)
Jan 25, 2011 7.081 7.081 6.725 6.896 1,971,763 -0.28(-3.93%)
Jan 24, 2011 6.975 7.235 6.975 7.178 1,067,941 +0.19(+2.76%)
Jan 21, 2011 7.072 7.120 6.946 6.985 1,302,854 -0.02(-0.28%)
Jan 20, 2011 7.014 7.091 6.840 7.004 1,051,012 -0.09(-1.22%)
Jan 19, 2011 7.322 7.322 7.033 7.091 1,702,067 -0.28(-3.79%)
Jan 18, 2011 7.621 7.659 7.351 7.370 1,319,166 -0.25(-3.29%)
Jan 14, 2011 7.235 7.679 7.235 7.621 1,739,343 +0.40(+5.61%)
Jan 13, 2011 7.322 7.322 7.072 7.216 1,123,466 -0.13(-1.71%)
Jan 12, 2011 7.264 7.361 7.178 7.341 1,070,675 +0.10(+1.33%)
Jan 11, 2011 7.091 7.341 7.081 7.245 1,553,663 +0.17(+2.45%)
Jan 10, 2011 7.004 7.091 6.831 7.072 1,013,393 +0.02(+0.27%)
Jan 07, 2011 6.937 7.072 6.850 7.052 945,074 +0.12(+1.67%)
Jan 06, 2011 6.995 7.028 6.860 6.937 1,211,725 -0.08(-1.10%)
Jan 05, 2011 7.139 7.158 6.860 7.014 2,236,998 -0.16(-2.28%)
Jan 04, 2011 7.351 7.351 7.129 7.178 1,242,547 -0.13(-1.84%)
Jan 03, 2011 7.322 7.418 6.946 7.312 1,677,268 +0.12(+1.61%)
Dec 31, 2010 7.206 7.303 7.197 7.197 549,729 -0.03(-0.40%)
Dec 30, 2010 7.235 7.312 7.221 7.226 371,162 +0.00(+0.00%)
Dec 29, 2010 7.178 7.341 7.149 7.226 640,440 +0.11(+1.49%)
Dec 28, 2010 7.264 7.303 7.062 7.120 881,396 -0.15(-2.12%)
Dec 27, 2010 7.072 7.274 7.033 7.274 451,227 +0.16(+2.30%)
Dec 23, 2010 7.226 7.245 7.101 7.110 598,994 -0.09(-1.20%)
Dec 22, 2010 7.409 7.409 7.168 7.197 1,057,879 -0.22(-2.99%)
Dec 21, 2010 7.178 7.443 7.110 7.418 1,312,856 +0.32(+4.48%)
Dec 20, 2010 7.101 7.255 7.062 7.101 826,309 +0.04(+0.55%)
Dec 17, 2010 7.004 7.129 6.898 7.062 1,219,773 +0.08(+1.10%)
Dec 16, 2010 6.744 6.999 6.725 6.985 760,845 +0.25(+3.72%)
Dec 15, 2010 6.821 6.946 6.657 6.734 1,431,375 -0.13(-1.83%)
Dec 14, 2010 7.139 7.206 6.840 6.860 990,181 -0.27(-3.78%)
Dec 13, 2010 6.889 7.303 6.889 7.129 1,787,851 +0.24(+3.50%)
Dec 10, 2010 6.860 6.889 6.783 6.889 629,192 +0.06(+0.85%)
Dec 09, 2010 6.869 6.869 6.754 6.831 540,503 +0.06(+0.85%)
Dec 08, 2010 6.686 6.840 6.609 6.773 824,932 +0.13(+1.88%)
Dec 07, 2010 6.628 6.734 6.542 6.648 1,061,179 +0.15(+2.37%)
Dec 06, 2010 6.696 6.754 6.436 6.494 2,596,618 -0.25(-3.71%)
Dec 03, 2010 6.773 6.927 6.571 6.744 1,564,081 -0.08(-1.13%)
Dec 02, 2010 6.686 6.840 6.600 6.821 1,765,010 +0.18(+2.76%)
Dec 01, 2010 6.359 6.696 6.291 6.638 2,027,860 +0.38(+6.00%)
Nov 30, 2010 6.099 6.310 6.070 6.262 2,104,919 +0.06(+0.93%)
Nov 29, 2010 6.195 6.253 6.060 6.205 1,271,525 -0.05(-0.77%)
Nov 26, 2010 6.262 6.301 6.214 6.253 290,107 -0.08(-1.22%)
Nov 24, 2010 6.243 6.330 6.330 6.330 734,991 +0.15(+2.50%)
Nov 23, 2010 6.108 6.176 6.002 6.176 1,121,705 -0.04(-0.62%)
Nov 22, 2010 6.079 6.262 6.031 6.214 1,180,275 +0.10(+1.57%)
Nov 19, 2010 6.089 6.176 6.021 6.118 1,062,140 +0.02(+0.32%)
Nov 18, 2010 5.915 6.118 5.896 6.099 1,084,275 +0.30(+5.15%)
Nov 17, 2010 5.809 5.915 5.771 5.800 792,274 +0.01(+0.12%)
Nov 16, 2010 6.079 6.127 5.742 5.793 1,677,359 -0.34(-5.61%)
Nov 15, 2010 5.925 6.368 5.829 6.137 2,554,153 +0.27(+4.60%)
Nov 12, 2010 5.819 5.993 5.713 5.867 1,592,649 -0.08(-1.30%)
Nov 11, 2010 6.002 6.002 5.684 5.944 1,496,286 -0.14(-2.37%)
Nov 10, 2010 6.070 6.147 5.896 6.089 1,184,997 +0.00(+0.00%)
Nov 09, 2010 6.378 6.436 6.060 6.089 1,773,647 -0.25(-3.95%)
Nov 08, 2010 6.089 6.474 6.021 6.339 2,609,288 +0.19(+3.13%)
Nov 05, 2010 6.012 6.147 5.954 6.147 1,434,657 +0.13(+2.08%)
Nov 04, 2010 5.877 6.147 5.877 6.021 2,283,395 +0.22(+3.82%)
Nov 03, 2010 5.838 5.887 5.704 5.800 1,945,397 -0.03(-0.50%)
Nov 02, 2010 5.800 5.848 5.703 5.829 1,925,116 +0.13(+2.20%)
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.