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

Entegris Inc (NQ: ENTG )

133.90 +2.10 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 30, 2003 11.16 12.16 11.08 11.97 1,322,830 +0.94(+8.57%)
May 29, 2003 10.86 11.19 10.84 11.02 223,600 +0.14(+1.24%)
May 28, 2003 10.73 10.93 10.53 10.89 238,845 +0.37(+3.48%)
May 27, 2003 9.980 10.65 9.951 10.52 210,843 +0.55(+5.51%)
May 23, 2003 10.14 10.19 9.903 9.970 124,349 -0.04(-0.39%)
May 22, 2003 9.700 10.18 9.700 10.01 333,430 +0.17(+1.76%)
May 21, 2003 9.893 9.893 9.613 9.835 319,221 +0.03(+0.30%)
May 20, 2003 9.642 9.931 9.642 9.806 261,765 +0.16(+1.70%)
May 19, 2003 10.18 10.41 9.594 9.642 860,799 -0.78(-7.49%)
May 16, 2003 10.94 10.99 10.10 10.42 546,866 -0.67(-6.00%)
May 15, 2003 11.43 11.62 10.94 11.09 242,164 -0.34(-2.95%)
May 14, 2003 11.41 11.67 11.16 11.43 234,178 -0.01(-0.08%)
May 13, 2003 11.43 11.47 11.19 11.44 136,898 -0.02(-0.17%)
May 12, 2003 11.33 11.66 11.23 11.45 286,241 +0.12(+1.02%)
May 09, 2003 11.21 11.42 11.19 11.34 218,207 +0.11(+0.94%)
May 08, 2003 11.47 11.49 11.14 11.23 380,514 -0.34(-2.92%)
May 07, 2003 11.48 11.78 11.42 11.57 393,063 -0.02(-0.17%)
May 06, 2003 11.45 11.75 11.38 11.59 372,217 +0.13(+1.09%)
May 05, 2003 11.05 11.66 11.04 11.46 804,691 +0.41(+3.66%)
May 02, 2003 10.80 11.16 10.80 11.06 674,845 +0.26(+2.41%)
May 01, 2003 10.98 10.99 10.66 10.80 566,571 -0.20(-1.84%)
Apr 30, 2003 10.84 11.06 10.61 11.00 422,413 +0.19(+1.78%)
Apr 29, 2003 10.42 10.94 10.42 10.81 627,450 +0.40(+3.89%)
Apr 28, 2003 10.12 10.54 10.11 10.40 516,168 +0.28(+2.76%)
Apr 25, 2003 10.41 10.41 9.931 10.12 174,856 -0.29(-2.78%)
Apr 24, 2003 10.60 10.60 10.27 10.41 166,974 -0.14(-1.37%)
Apr 23, 2003 10.45 10.60 10.12 10.56 284,582 +0.06(+0.55%)
Apr 22, 2003 10.34 10.50 10.08 10.50 168,841 +0.09(+0.88%)
Apr 21, 2003 10.61 10.64 10.22 10.41 363,195 -0.20(-1.86%)
Apr 17, 2003 9.825 10.72 9.546 10.61 836,012 +1.00(+10.44%)
Apr 16, 2003 9.748 9.912 9.555 9.604 365,787 +0.04(+0.40%)
Apr 15, 2003 9.285 9.652 9.112 9.565 277,737 +0.10(+1.02%)
Apr 14, 2003 9.392 9.469 8.987 9.469 599,344 +0.02(+0.20%)
Apr 11, 2003 9.642 9.931 9.392 9.449 513,160 -0.30(-3.07%)
Apr 10, 2003 9.507 9.835 9.401 9.748 230,756 +0.17(+1.81%)
Apr 09, 2003 9.642 9.777 9.449 9.575 366,098 -0.09(-0.90%)
Apr 08, 2003 10.11 10.11 9.372 9.661 747,650 -0.50(-4.93%)
Apr 07, 2003 10.61 10.61 10.03 10.16 224,533 +0.05(+0.48%)
Apr 04, 2003 10.61 10.61 10.11 10.11 239,882 -0.40(-3.76%)
Apr 03, 2003 10.64 10.65 10.37 10.51 247,764 +0.05(+0.46%)
Apr 02, 2003 10.23 10.61 10.17 10.46 622,990 +0.38(+3.73%)
Apr 01, 2003 9.739 10.12 9.565 10.09 475,098 +0.48(+5.02%)
Mar 31, 2003 10.27 10.35 9.584 9.604 452,313 -0.76(-7.35%)
Mar 28, 2003 10.72 10.72 10.37 10.37 301,331 -0.33(-3.07%)
Mar 27, 2003 10.62 10.82 10.42 10.69 546,746 +0.04(+0.36%)
Mar 26, 2003 11.04 11.04 10.49 10.65 585,613 -0.39(-3.49%)
Mar 25, 2003 10.58 11.09 10.35 11.04 424,951 +0.45(+4.28%)
Mar 24, 2003 10.90 11.09 10.44 10.59 641,606 -0.76(-6.71%)
Mar 21, 2003 11.91 12.05 11.14 11.35 1,396,047 -0.13(-1.09%)
Mar 20, 2003 10.49 11.60 10.32 11.47 1,841,539 +1.16(+11.21%)
Mar 19, 2003 10.38 10.52 10.19 10.32 569,032 -0.06(-0.56%)
Mar 18, 2003 10.11 10.49 10.01 10.38 503,115 +0.28(+2.77%)
Mar 17, 2003 9.623 10.57 9.604 10.10 509,789 +0.30(+3.05%)
Mar 14, 2003 9.218 9.825 9.179 9.796 94,750,136 +0.66(+7.17%)
Mar 13, 2003 8.726 9.170 8.726 9.141 500,715 +0.41(+4.75%)
Mar 12, 2003 8.620 8.774 8.476 8.726 421,963 +0.09(+1.00%)
Mar 11, 2003 8.745 8.745 8.582 8.639 259,899 -0.05(-0.55%)
Mar 10, 2003 8.871 9.112 8.659 8.688 602,870 -0.24(-2.71%)
Mar 07, 2003 9.401 9.440 8.707 8.930 1,112,712 -0.52(-5.50%)
Mar 06, 2003 10.04 10.05 9.411 9.449 732,197 -0.65(-6.40%)
Mar 05, 2003 10.32 10.36 9.796 10.10 546,037 -0.22(-2.15%)
Mar 04, 2003 10.32 10.55 10.29 10.32 253,676 -0.11(-1.02%)
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.