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

Entegris Inc (NQ: ENTG )

130.22 +1.43 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Dec 31, 2002 9.796 10.37 9.575 9.931 311,650 +0.13(+1.37%)
Dec 30, 2002 9.912 10.09 9.546 9.796 317,769 -0.10(-0.97%)
Dec 27, 2002 10.11 10.28 9.661 9.893 240,090 -0.22(-2.19%)
Dec 26, 2002 9.787 10.31 9.787 10.11 377,196 +0.32(+3.25%)
Dec 24, 2002 9.816 9.883 9.729 9.796 79,546 -0.09(-0.88%)
Dec 23, 2002 9.401 10.13 8.794 9.883 426,458 +0.33(+3.43%)
Dec 20, 2002 9.401 9.700 8.794 9.555 735,309 +1.05(+12.36%)
Dec 19, 2002 8.244 8.726 8.244 8.504 313,413 +0.14(+1.72%)
Dec 18, 2002 8.668 8.678 8.263 8.361 613,656 -0.63(-6.96%)
Dec 17, 2002 8.919 9.170 8.736 8.987 295,783 +0.04(+0.43%)
Dec 16, 2002 8.389 9.015 8.331 8.948 463,690 +0.67(+8.03%)
Dec 13, 2002 8.678 8.678 8.206 8.283 547,281 -0.39(-4.45%)
Dec 12, 2002 9.112 9.305 8.649 8.668 341,623 -0.44(-4.87%)
Dec 11, 2002 8.919 9.372 8.745 9.112 316,940 +0.21(+2.38%)
Dec 10, 2002 8.543 9.054 8.533 8.900 183,568 +0.41(+4.89%)
Dec 09, 2002 9.247 9.247 8.456 8.485 192,072 -0.80(-8.61%)
Dec 06, 2002 8.871 9.420 8.678 9.284 373,254 +0.42(+4.78%)
Dec 05, 2002 9.150 9.305 8.726 8.861 392,648 -0.17(-1.87%)
Dec 04, 2002 10.13 10.21 9.025 9.030 515,338 -1.40(-13.45%)
Dec 03, 2002 10.41 10.58 10.22 10.43 537,325 +0.00(+0.00%)
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.