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

Entegris Inc (NQ: ENTG )

129.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2009 3.886 4.040 3.847 3.857 1,254,800 +0.06(+1.52%)
Aug 28, 2009 3.828 3.992 3.741 3.799 565,853 +0.02(+0.51%)
Aug 27, 2009 3.751 3.799 3.616 3.780 498,994 +0.00(+0.00%)
Aug 26, 2009 3.693 3.789 3.587 3.780 618,650 +0.07(+1.82%)
Aug 25, 2009 3.963 3.973 3.674 3.712 1,006,469 -0.21(-5.41%)
Aug 24, 2009 3.828 4.021 3.799 3.924 862,392 +0.13(+3.30%)
Aug 21, 2009 3.712 3.838 3.616 3.799 751,266 +0.14(+3.96%)
Aug 20, 2009 3.674 3.712 3.597 3.654 644,561 -0.02(-0.53%)
Aug 19, 2009 3.490 3.674 3.442 3.674 678,979 +0.12(+3.25%)
Aug 18, 2009 3.490 3.722 3.490 3.558 778,878 +0.09(+2.50%)
Aug 17, 2009 3.597 3.606 3.423 3.471 773,308 -0.22(-6.01%)
Aug 14, 2009 3.732 3.732 3.587 3.693 734,245 -0.06(-1.54%)
Aug 13, 2009 3.818 3.818 3.625 3.751 883,352 -0.07(-1.77%)
Aug 12, 2009 3.568 3.857 3.539 3.818 901,099 +0.24(+6.74%)
Aug 11, 2009 3.712 3.712 3.519 3.577 944,326 -0.17(-4.63%)
Aug 10, 2009 3.789 3.857 3.665 3.751 708,012 -0.10(-2.51%)
Aug 07, 2009 3.732 3.992 3.693 3.847 1,680,910 +0.20(+5.56%)
Aug 06, 2009 3.751 3.751 3.606 3.645 950,058 -0.08(-2.07%)
Aug 05, 2009 3.760 3.780 3.616 3.722 818,631 -0.06(-1.53%)
Aug 04, 2009 3.645 3.780 3.539 3.780 761,022 +0.12(+3.16%)
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.