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 (%)
Jun 30, 2009 2.582 2.698 2.558 2.621 1,159,330 +0.05(+1.87%)
Jun 29, 2009 2.495 2.645 2.495 2.572 578,447 +0.09(+3.49%)
Jun 26, 2009 2.524 2.592 2.370 2.486 1,900,342 +0.02(+0.78%)
Jun 25, 2009 2.495 2.717 2.322 2.466 1,552,381 -0.15(-5.88%)
Jun 24, 2009 2.418 2.794 2.418 2.621 701,525 +0.24(+10.12%)
Jun 23, 2009 2.534 2.601 2.322 2.380 708,731 -0.12(-4.63%)
Jun 22, 2009 2.630 2.659 2.447 2.495 710,118 -0.18(-6.83%)
Jun 19, 2009 2.649 2.765 2.563 2.678 1,271,699 +0.07(+2.58%)
Jun 18, 2009 2.967 2.967 2.515 2.611 2,135,849 -0.38(-12.58%)
Jun 17, 2009 3.054 3.054 2.823 2.987 1,024,093 -0.08(-2.52%)
Jun 16, 2009 3.122 3.218 2.988 3.064 964,716 +0.02(+0.63%)
Jun 15, 2009 3.131 3.305 2.987 3.044 840,795 -0.19(-5.95%)
Jun 12, 2009 3.199 3.237 3.141 3.237 1,139,482 -0.01(-0.30%)
Jun 11, 2009 3.122 3.295 3.083 3.247 829,475 +0.13(+4.01%)
Jun 10, 2009 3.093 3.218 2.929 3.122 1,088,390 +0.07(+2.21%)
Jun 09, 2009 3.016 3.093 2.958 3.054 592,427 +0.09(+2.92%)
Jun 08, 2009 2.929 3.054 2.890 2.967 402,105 -0.08(-2.53%)
Jun 05, 2009 3.179 3.179 2.938 3.044 564,796 -0.02(-0.63%)
Jun 04, 2009 2.948 3.131 2.890 3.064 570,129 +0.13(+4.61%)
Jun 03, 2009 3.064 3.170 2.881 2.929 971,982 -0.19(-6.17%)
Jun 02, 2009 2.977 3.141 2.852 3.122 1,140,437 +0.14(+4.85%)
Jun 01, 2009 2.852 3.006 2.784 2.977 2,027,091 +0.20(+7.29%)
May 29, 2009 2.669 2.794 2.592 2.775 1,145,456 +0.12(+4.35%)
May 28, 2009 2.746 2.746 2.437 2.659 1,515,432 -0.07(-2.47%)
May 27, 2009 2.601 2.736 2.515 2.727 1,020,158 +0.22(+8.85%)
May 26, 2009 2.283 2.601 2.177 2.505 2,100,548 +0.19(+8.33%)
May 22, 2009 2.341 2.486 2.312 2.312 945,925 +0.00(+0.00%)
May 21, 2009 2.341 2.457 2.177 2.312 835,692 -0.13(-5.51%)
May 20, 2009 2.678 2.688 2.293 2.447 1,204,690 -0.16(-6.27%)
May 19, 2009 2.303 2.688 2.235 2.611 1,877,064 +0.31(+13.39%)
May 18, 2009 1.965 2.303 1.888 2.303 1,393,241 +0.38(+19.50%)
May 15, 2009 1.937 1.985 1.879 1.927 688,023 +0.00(+0.00%)
May 14, 2009 1.763 1.956 1.763 1.927 599,050 +0.13(+6.95%)
May 13, 2009 1.782 1.917 1.753 1.802 743,814 -0.03(-1.58%)
May 12, 2009 1.956 1.956 1.705 1.831 917,887 -0.11(-5.47%)
May 11, 2009 1.917 1.976 1.850 1.937 550,412 -0.05(-2.43%)
May 08, 2009 1.859 2.023 1.773 1.985 841,162 +0.16(+8.99%)
May 07, 2009 2.023 2.042 1.705 1.821 1,208,932 -0.18(-9.13%)
May 06, 2009 1.994 2.023 1.782 2.004 1,612,062 +0.06(+2.97%)
May 05, 2009 2.158 2.158 1.898 1.946 2,250,176 -0.13(-6.05%)
May 04, 2009 1.994 2.120 1.898 2.071 1,911,794 +0.14(+7.50%)
May 01, 2009 1.686 2.013 1.619 1.927 5,533,699 +0.50(+35.14%)
Apr 30, 2009 1.262 1.484 1.262 1.426 1,850,328 +0.00(+0.00%)
Apr 29, 2009 1.426 1.484 1.387 1.426 1,113,449 +0.05(+3.50%)
Apr 28, 2009 1.301 1.387 1.301 1.378 511,761 +0.07(+5.15%)
Apr 27, 2009 1.301 1.330 1.224 1.310 780,676 -0.04(-2.86%)
Apr 24, 2009 1.320 1.349 1.281 1.349 413,740 +0.05(+3.70%)
Apr 23, 2009 1.368 1.368 1.272 1.301 583,921 -0.07(-4.93%)
Apr 22, 2009 1.291 1.407 1.262 1.368 1,066,470 +0.05(+3.65%)
Apr 21, 2009 1.175 1.330 1.156 1.320 603,884 +0.14(+12.29%)
Apr 20, 2009 1.339 1.358 1.175 1.175 1,026,378 -0.20(-14.69%)
Apr 17, 2009 1.464 1.474 1.368 1.378 1,073,065 -0.04(-2.72%)
Apr 16, 2009 1.368 1.484 1.243 1.416 1,787,946 +0.12(+8.89%)
Apr 15, 2009 1.272 1.310 1.252 1.301 496,330 +0.01(+0.75%)
Apr 14, 2009 1.436 1.436 1.262 1.291 1,297,708 -0.16(-11.26%)
Apr 13, 2009 1.436 1.464 1.214 1.455 844,339 +0.01(+0.67%)
Apr 09, 2009 1.137 1.445 1.127 1.445 1,427,600 +0.34(+30.43%)
Apr 08, 2009 1.041 1.108 1.021 1.108 384,623 +0.09(+8.49%)
Apr 07, 2009 1.079 1.118 1.021 1.021 366,604 -0.09(-7.83%)
Apr 06, 2009 1.079 1.108 1.002 1.108 1,057,004 +0.02(+1.77%)
Apr 03, 2009 1.031 1.089 0.9634 1.089 656,424 +0.06(+5.61%)
Apr 02, 2009 0.9634 1.060 0.9301 1.031 948,532 +0.13(+15.05%)
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.