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

Entegris Inc (NQ: ENTG )

132.70 -1.20 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2010 7.212 7.309 7.203 7.203 549,280 -0.03(-0.40%)
Dec 30, 2010 7.241 7.318 7.227 7.232 370,859 +0.00(+0.00%)
Dec 29, 2010 7.183 7.347 7.155 7.232 639,917 +0.11(+1.49%)
Dec 28, 2010 7.270 7.309 7.068 7.126 880,676 -0.15(-2.12%)
Dec 27, 2010 7.077 7.280 7.039 7.280 450,858 +0.16(+2.30%)
Dec 23, 2010 7.232 7.251 7.106 7.116 598,505 -0.09(-1.20%)
Dec 22, 2010 7.415 7.415 7.174 7.203 1,057,015 -0.22(-2.99%)
Dec 21, 2010 7.183 7.449 7.116 7.425 1,311,784 +0.32(+4.48%)
Dec 20, 2010 7.106 7.261 7.068 7.106 825,635 +0.04(+0.55%)
Dec 17, 2010 7.010 7.135 6.904 7.068 1,218,777 +0.08(+1.10%)
Dec 16, 2010 6.750 7.005 6.730 6.991 760,223 +0.25(+3.72%)
Dec 15, 2010 6.827 6.952 6.663 6.740 1,430,206 -0.13(-1.83%)
Dec 14, 2010 7.145 7.212 6.846 6.865 989,372 -0.27(-3.78%)
Dec 13, 2010 6.894 7.309 6.894 7.135 1,786,391 +0.24(+3.50%)
Dec 10, 2010 6.865 6.894 6.788 6.894 628,679 +0.06(+0.85%)
Dec 09, 2010 6.875 6.875 6.759 6.836 540,062 +0.06(+0.85%)
Dec 08, 2010 6.692 6.846 6.615 6.778 824,258 +0.13(+1.88%)
Dec 07, 2010 6.634 6.740 6.547 6.653 1,060,312 +0.15(+2.37%)
Dec 06, 2010 6.701 6.759 6.441 6.499 2,594,497 -0.25(-3.71%)
Dec 03, 2010 6.778 6.932 6.576 6.750 1,562,803 -0.08(-1.13%)
Dec 02, 2010 6.692 6.846 6.605 6.827 1,763,569 +0.18(+2.76%)
Dec 01, 2010 6.364 6.701 6.296 6.643 2,026,204 +0.38(+6.00%)
Nov 30, 2010 6.104 6.316 6.075 6.267 2,103,200 +0.06(+0.93%)
Nov 29, 2010 6.200 6.258 6.065 6.210 1,270,486 -0.05(-0.77%)
Nov 26, 2010 6.267 6.306 6.219 6.258 289,870 -0.08(-1.22%)
Nov 24, 2010 6.248 6.335 6.335 6.335 734,391 +0.15(+2.50%)
Nov 23, 2010 6.113 6.181 6.007 6.181 1,120,789 -0.04(-0.62%)
Nov 22, 2010 6.084 6.267 6.036 6.219 1,179,311 +0.10(+1.57%)
Nov 19, 2010 6.094 6.181 6.026 6.123 1,061,273 +0.02(+0.32%)
Nov 18, 2010 5.920 6.123 5.901 6.104 1,083,389 +0.30(+5.15%)
Nov 17, 2010 5.814 5.920 5.776 5.805 791,627 +0.01(+0.12%)
Nov 16, 2010 6.084 6.132 5.747 5.797 1,675,989 -0.34(-5.61%)
Nov 15, 2010 5.930 6.373 5.834 6.142 2,552,067 +0.27(+4.60%)
Nov 12, 2010 5.824 5.998 5.718 5.872 1,591,349 -0.08(-1.30%)
Nov 11, 2010 6.007 6.007 5.689 5.949 1,495,064 -0.14(-2.37%)
Nov 10, 2010 6.075 6.152 5.901 6.094 1,184,029 +0.00(+0.00%)
Nov 09, 2010 6.383 6.441 6.065 6.094 1,772,198 -0.25(-3.95%)
Nov 08, 2010 6.094 6.480 6.026 6.345 2,607,157 +0.19(+3.13%)
Nov 05, 2010 6.017 6.152 5.959 6.152 1,433,485 +0.13(+2.08%)
Nov 04, 2010 5.882 6.152 5.882 6.026 2,281,530 +0.22(+3.82%)
Nov 03, 2010 5.843 5.891 5.708 5.805 1,943,809 -0.03(-0.50%)
Nov 02, 2010 5.805 5.853 5.708 5.834 1,923,544 +0.13(+2.20%)
Nov 01, 2010 5.814 5.862 5.670 5.708 1,972,152 -0.07(-1.17%)
Oct 29, 2010 5.641 5.843 5.621 5.776 2,352,984 +0.15(+2.74%)
Oct 28, 2010 5.901 5.920 5.525 5.621 1,902,053 -0.25(-4.27%)
Oct 27, 2010 5.795 5.891 5.708 5.872 2,579,538 +0.97(+19.88%)
Oct 25, 2010 4.946 5.081 4.898 4.898 1,564,481 +0.03(+0.59%)
Oct 22, 2010 4.889 4.937 4.811 4.869 1,391,878 +0.01(+0.20%)
Oct 21, 2010 4.927 5.004 4.811 4.860 1,321,093 -0.05(-0.98%)
Oct 20, 2010 4.821 4.946 4.792 4.908 1,153,897 +0.06(+1.19%)
Oct 19, 2010 4.927 5.024 4.744 4.850 1,508,319 -0.18(-3.64%)
Oct 18, 2010 4.995 5.120 4.927 5.033 1,374,403 +0.05(+0.97%)
Oct 15, 2010 4.918 4.995 4.792 4.985 1,790,741 +0.13(+2.78%)
Oct 14, 2010 4.696 4.869 4.648 4.850 2,196,061 +0.15(+3.29%)
Oct 13, 2010 4.821 4.821 4.686 4.696 1,148,568 -0.03(-0.61%)
Oct 12, 2010 4.580 4.734 4.513 4.725 1,345,631 +0.11(+2.30%)
Oct 11, 2010 4.551 4.667 4.551 4.619 1,404,570 +0.08(+1.70%)
Oct 08, 2010 4.657 4.657 4.387 4.541 2,508,958 -0.12(-2.48%)
Oct 07, 2010 4.609 4.705 4.541 4.657 1,070,339 +0.12(+2.55%)
Oct 06, 2010 4.628 4.648 4.513 4.541 639,573 -0.07(-1.46%)
Oct 05, 2010 4.484 4.628 4.464 4.609 718,758 +0.19(+4.37%)
Oct 04, 2010 4.474 4.551 4.368 4.416 1,119,618 -0.07(-1.51%)
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.