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

Entegris Inc (NQ: ENTG )

124.84 -8.08 (-6.08%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 1, 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 (%)
Aug 30, 2002 9.372 9.381 8.678 8.707 315,073 -0.67(-7.19%)
Aug 29, 2002 9.420 9.527 9.131 9.382 165,154 -0.04(-0.41%)
Aug 28, 2002 9.372 9.488 9.015 9.420 155,734 +0.03(+0.31%)
Aug 27, 2002 10.25 10.35 9.382 9.392 122,958 -0.84(-8.20%)
Aug 26, 2002 10.17 10.35 9.517 10.23 153,118 +0.40(+4.12%)
Aug 23, 2002 10.60 10.60 9.690 9.825 148,098 -0.78(-7.32%)
Aug 22, 2002 10.40 10.71 10.12 10.60 316,940 +0.20(+1.90%)
Aug 21, 2002 10.31 10.44 10.03 10.40 200,403 +0.35(+3.45%)
Aug 20, 2002 10.48 10.61 9.816 10.06 298,686 -0.21(-2.07%)
Aug 16, 2002 9.401 10.33 9.257 10.27 213,950 +0.66(+6.82%)
Aug 15, 2002 9.382 9.661 9.093 9.613 212,432 +0.29(+3.10%)
Aug 14, 2002 9.006 9.363 8.524 9.324 344,527 +0.43(+4.88%)
Aug 13, 2002 9.582 9.604 8.823 8.890 426,062 -0.52(-5.53%)
Aug 12, 2002 8.774 9.536 8.610 9.411 26,166,222 +0.32(+3.50%)
Aug 07, 2002 9.199 9.575 8.745 9.093 415,983 +0.18(+2.06%)
Aug 06, 2002 8.244 9.064 8.196 8.909 253,572 +0.80(+9.87%)
Aug 05, 2002 8.437 8.562 7.974 8.109 293,833 -0.28(-3.33%)
Aug 02, 2002 8.485 8.765 8.109 8.389 403,642 -0.49(-5.53%)
Aug 01, 2002 9.623 9.739 8.755 8.880 462,144 -0.76(-7.91%)
Jul 31, 2002 10.27 10.38 9.507 9.642 428,014 -0.70(-6.81%)
Jul 30, 2002 9.584 10.45 9.584 10.35 279,293 +0.58(+5.93%)
Jul 29, 2002 9.527 10.12 9.436 9.768 258,318 +0.61(+6.63%)
Jul 26, 2002 9.083 9.652 8.929 9.160 577,637 +0.14(+1.60%)
Jul 25, 2002 9.980 9.980 8.389 9.015 169,992,288 -1.04(-10.35%)
Jul 24, 2002 9.305 10.12 8.736 10.06 721,930 +0.69(+7.41%)
Jul 23, 2002 10.22 10.22 8.948 9.363 620,190 -0.86(-8.40%)
Jul 22, 2002 10.63 10.67 9.999 10.22 389,019 -0.41(-3.90%)
Jul 19, 2002 11.23 11.33 10.42 10.64 670,282 -1.75(-14.10%)
Jul 17, 2002 12.83 13.50 12.00 12.38 452,386 -0.20(-1.61%)
Jul 12, 2002 12.46 13.10 12.40 12.58 442,222 +0.26(+2.10%)
Jul 11, 2002 11.93 12.49 11.43 12.32 638,028 +0.26(+2.17%)
Jul 10, 2002 12.39 12.44 11.75 12.06 239,053 -0.18(-1.50%)
Jul 09, 2002 13.00 12.82 11.94 12.25 648,918 -0.75(-5.79%)
Jul 08, 2002 14.51 14.58 14.08 13.00 441,496 -1.51(-10.43%)
Jul 05, 2002 13.31 14.55 13.09 14.51 296,301 +1.52(+11.73%)
Jul 04, 2002 12.30 13.04 11.86 12.99 310,302 +0.00(+0.00%)
Jul 03, 2002 12.30 13.04 11.86 12.99 310,302 +0.55(+4.42%)
Jul 02, 2002 12.78 12.99 12.24 12.44 598,203 -0.39(-3.01%)
Jul 01, 2002 13.98 14.03 12.69 12.82 393,063 -1.25(-8.90%)
Jun 28, 2002 12.92 14.08 12.89 14.08 1,097,467 +1.03(+7.91%)
Jun 27, 2002 13.30 13.37 12.14 13.05 456,534 -0.26(-1.96%)
Jun 26, 2002 11.95 13.31 11.21 13.31 505,278 +1.29(+10.75%)
Jun 25, 2002 12.05 12.57 11.95 12.01 1,485,137 +1.42(+13.38%)
Jun 21, 2002 11.30 11.33 10.15 10.60 498,537 -0.51(-4.60%)
Jun 20, 2002 11.54 11.76 10.93 11.11 590,425 -0.37(-3.19%)
Jun 19, 2002 11.78 11.78 11.33 11.47 612,723 -0.44(-3.72%)
Jun 18, 2002 11.91 12.24 11.76 11.92 551,015 +0.01(+0.08%)
Jun 17, 2002 11.51 12.20 11.50 11.91 664,682 +0.40(+3.43%)
Jun 14, 2002 11.35 11.84 10.77 11.51 316,421 -0.21(-1.81%)
Jun 12, 2002 11.11 11.72 10.91 11.72 340,171 +0.68(+6.20%)
Jun 11, 2002 12.19 12.48 11.03 11.04 269,959 -1.10(-9.05%)
Jun 10, 2002 11.67 12.38 11.14 12.14 510,671 +0.54(+4.65%)
Jun 07, 2002 11.47 12.26 10.80 11.60 651,510 +0.13(+1.09%)
Jun 06, 2002 12.00 12.09 11.47 11.47 384,559 -0.47(-3.96%)
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.