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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 7.926 8.437 7.916 8.302 1,134,777 +0.38(+4.74%)
Oct 30, 2002 7.299 7.945 7.232 7.926 413,391 +0.62(+8.44%)
Oct 29, 2002 6.885 7.309 6.769 7.309 626,931 +0.37(+5.28%)
Oct 28, 2002 6.692 6.981 6.624 6.942 300,657 +0.26(+3.90%)
Oct 25, 2002 6.345 6.692 6.267 6.682 207,271 +0.34(+5.32%)
Oct 24, 2002 6.663 6.778 6.219 6.345 497,604 -0.21(-3.24%)
Oct 23, 2002 5.973 6.586 5.940 6.557 341,623 +0.32(+5.10%)
Oct 22, 2002 6.460 6.460 5.997 6.239 504,449 -0.34(-5.13%)
Oct 21, 2002 6.190 6.624 5.930 6.576 303,250 +0.40(+6.56%)
Oct 18, 2002 6.084 6.306 5.872 6.171 457,364 +0.14(+2.40%)
Oct 17, 2002 5.843 6.653 5.843 6.026 564,300 +0.33(+5.75%)
Oct 16, 2002 5.448 5.776 5.448 5.699 261,558 +0.01(+0.17%)
Oct 15, 2002 5.525 5.766 5.486 5.689 500,300 +0.44(+8.46%)
Oct 14, 2002 5.449 5.544 5.062 5.245 322,226 -0.39(-6.85%)
Oct 11, 2002 5.544 5.785 5.496 5.631 607,779 +0.23(+4.29%)
Oct 10, 2002 4.310 5.515 4.310 5.400 1,352,491 +1.05(+24.17%)
Oct 09, 2002 4.223 4.464 4.108 4.349 1,157,930 +0.08(+1.81%)
Oct 08, 2002 4.811 4.831 4.146 4.271 5,635,019 -2.48(-36.71%)
Oct 04, 2002 6.672 6.817 6.508 6.750 684,179 +0.01(+0.14%)
Oct 03, 2002 7.290 7.299 6.798 6.740 389,226 -0.55(-7.54%)
Oct 02, 2002 7.135 7.425 7.126 7.290 721,619 +0.16(+2.30%)
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.