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

Entegris Inc (NQ: ENTG )

129.42 -0.59 (-0.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 9, 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, 2009 5.149 5.091 5.091 5.091 648,295 -0.05(-0.94%)
Dec 30, 2009 5.178 5.313 5.053 5.139 933,988 -0.08(-1.48%)
Dec 29, 2009 5.467 5.544 5.188 5.216 519,769 -0.20(-3.74%)
Dec 28, 2009 5.409 5.544 5.332 5.419 1,234,579 +0.00(+0.00%)
Dec 24, 2009 5.265 5.448 5.168 5.419 1,017,924 +0.16(+3.12%)
Dec 23, 2009 5.236 5.276 5.144 5.255 1,492,533 +0.12(+2.25%)
Dec 22, 2009 4.725 5.168 4.705 5.139 1,933,703 +0.43(+9.22%)
Dec 21, 2009 4.763 4.802 4.599 4.705 1,015,623 -0.02(-0.41%)
Dec 18, 2009 4.734 4.792 4.590 4.725 1,629,872 +0.06(+1.24%)
Dec 17, 2009 4.696 4.811 4.503 4.667 737,859 -0.10(-2.02%)
Dec 16, 2009 4.696 4.850 4.609 4.763 652,008 +0.14(+3.13%)
Dec 15, 2009 4.802 4.860 4.619 4.619 882,025 -0.18(-3.82%)
Dec 14, 2009 4.744 4.821 4.696 4.802 990,652 +0.01(+0.20%)
Dec 11, 2009 4.676 4.821 4.628 4.792 1,305,639 +0.18(+3.97%)
Dec 10, 2009 4.744 4.744 4.561 4.609 812,209 -0.10(-2.05%)
Dec 09, 2009 4.628 4.725 4.541 4.705 680,965 +0.09(+1.88%)
Dec 08, 2009 4.551 4.648 4.464 4.619 739,011 +0.00(+0.00%)
Dec 07, 2009 4.513 4.686 4.464 4.619 748,340 +0.11(+2.35%)
Dec 04, 2009 4.339 4.619 4.300 4.513 1,424,373 +0.27(+6.36%)
Dec 03, 2009 4.281 4.339 4.223 4.243 593,388 +0.00(+0.00%)
Dec 02, 2009 4.165 4.310 4.165 4.243 940,198 +0.09(+2.09%)
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.