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 (%)
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%)
Nov 02, 2009 3.651 3.690 3.468 3.565 866,882 -0.06(-1.60%)
Oct 30, 2009 3.748 3.757 3.536 3.623 1,430,264 -0.19(-5.05%)
Oct 29, 2009 3.642 3.825 3.613 3.815 1,331,709 +0.24(+6.74%)
Oct 28, 2009 3.825 3.960 3.555 3.574 1,828,498 -0.26(-6.78%)
Oct 27, 2009 4.384 4.422 3.806 3.834 3,746,334 -0.37(-8.72%)
Oct 26, 2009 4.384 4.470 4.172 4.201 1,723,921 -0.15(-3.54%)
Oct 23, 2009 4.451 4.644 4.345 4.355 776,451 -0.23(-5.04%)
Oct 22, 2009 4.547 4.596 4.326 4.586 715,252 +0.04(+0.85%)
Oct 21, 2009 4.779 4.875 4.538 4.547 1,973,441 -0.27(-5.60%)
Oct 20, 2009 4.856 5.000 4.817 4.817 625,123 -0.13(-2.72%)
Oct 19, 2009 4.981 5.058 4.865 4.952 571,128 -0.01(-0.19%)
Oct 16, 2009 5.116 5.125 4.836 4.962 1,255,952 -0.20(-3.92%)
Oct 15, 2009 5.010 5.193 4.894 5.164 2,032,285 +0.10(+1.90%)
Oct 14, 2009 4.981 5.145 4.885 5.068 1,354,396 +0.20(+4.16%)
Oct 13, 2009 5.019 5.029 4.798 4.865 801,792 -0.15(-3.07%)
Oct 12, 2009 5.154 5.154 4.991 5.019 1,143,819 +0.02(+0.39%)
Oct 09, 2009 4.817 5.058 4.740 5.000 2,364,908 +0.18(+3.80%)
Oct 08, 2009 4.885 4.914 4.740 4.817 1,599,562 +0.00(+0.00%)
Oct 07, 2009 4.692 4.875 4.653 4.817 2,777,501 +0.11(+2.25%)
Oct 06, 2009 4.576 4.817 4.538 4.711 1,962,938 +0.15(+3.38%)
Oct 05, 2009 4.326 4.586 4.249 4.557 1,513,986 +0.28(+6.53%)
Oct 02, 2009 4.345 4.413 4.156 4.278 2,290,131 -0.15(-3.48%)
Oct 01, 2009 4.721 4.750 4.364 4.432 3,258,325 -0.34(-7.07%)
Sep 30, 2009 4.605 4.808 4.355 4.769 7,293,295 +0.12(+2.48%)
Sep 29, 2009 4.268 4.779 4.249 4.653 6,482,564 +0.40(+9.28%)
Sep 28, 2009 3.912 4.278 3.883 4.258 1,846,468 +0.37(+9.41%)
Sep 25, 2009 4.008 4.085 3.873 3.892 1,758,041 -0.14(-3.58%)
Sep 24, 2009 4.229 4.229 3.883 4.037 1,321,610 -0.14(-3.46%)
Sep 23, 2009 4.345 4.393 4.172 4.181 1,289,229 -0.16(-3.77%)
Sep 22, 2009 4.162 4.345 4.114 4.345 1,302,942 +0.24(+5.87%)
Sep 21, 2009 4.143 4.210 4.085 4.104 789,840 -0.09(-2.07%)
Sep 18, 2009 4.056 4.229 3.989 4.191 2,207,674 +0.16(+4.07%)
Sep 17, 2009 4.095 4.172 3.965 4.027 2,185,893 -0.07(-1.65%)
Sep 16, 2009 4.152 4.191 4.018 4.095 1,039,450 +0.00(+0.00%)
Sep 15, 2009 4.114 4.201 4.056 4.095 2,261,899 +0.02(+0.47%)
Sep 14, 2009 4.066 4.143 3.998 4.075 3,712,569 -0.02(-0.47%)
Sep 11, 2009 3.791 4.095 3.757 4.095 7,753,097 +0.28(+7.32%)
Sep 10, 2009 3.883 3.979 3.748 3.815 1,259,534 -0.09(-2.22%)
Sep 09, 2009 3.709 4.037 3.709 3.902 805,873 -0.06(-1.46%)
Sep 08, 2009 3.960 3.998 3.854 3.960 504,452 +0.04(+0.98%)
Sep 04, 2009 3.825 3.940 3.748 3.921 497,263 +0.10(+2.52%)
Sep 03, 2009 3.786 3.830 3.671 3.825 419,230 +0.08(+2.06%)
Sep 02, 2009 3.661 3.753 3.632 3.748 610,860 +0.06(+1.57%)
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.