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 (%)
Sep 30, 2002 7.029 7.540 6.643 7.492 502,167 +0.41(+5.86%)
Sep 27, 2002 6.730 7.095 6.431 7.077 330,215 +0.07(+0.96%)
Sep 26, 2002 7.155 7.280 6.769 7.010 392,877 -0.12(-1.62%)
Sep 25, 2002 6.682 7.135 6.681 7.126 658,459 +0.54(+8.20%)
Sep 24, 2002 6.653 6.778 6.181 6.586 1,561,780 -0.11(-1.59%)
Sep 23, 2002 7.619 7.619 6.663 6.692 373,649 -0.99(-12.92%)
Sep 20, 2002 7.627 7.743 7.299 7.685 23,770,504 +0.11(+1.52%)
Sep 19, 2002 8.032 8.090 7.482 7.570 240,401 -0.49(-6.09%)
Sep 18, 2002 8.206 8.389 8.051 8.061 193,420 -0.13(-1.65%)
Sep 17, 2002 8.803 9.102 8.196 8.196 123,519 -0.60(-6.80%)
Sep 16, 2002 8.601 8.919 8.591 8.794 108,134 +0.18(+2.13%)
Sep 13, 2002 8.688 8.871 8.601 8.610 197,195 -0.18(-2.08%)
Sep 12, 2002 9.054 9.150 8.514 8.794 224,170 -0.54(-5.79%)
Sep 11, 2002 9.025 9.633 9.015 9.334 254,091 +0.31(+3.42%)
Sep 10, 2002 9.111 9.594 8.880 9.025 193,903 -0.01(-0.11%)
Sep 09, 2002 8.678 9.102 8.591 9.035 174,182 +0.02(+0.21%)
Sep 06, 2002 8.254 9.112 8.254 9.015 208,679 +0.77(+9.36%)
Sep 05, 2002 8.080 8.292 8.080 8.244 493,226 -0.14(-1.72%)
Sep 04, 2002 8.215 8.447 7.839 8.389 32,150,332 +0.17(+2.11%)
Sep 03, 2002 8.688 8.765 8.071 8.215 662,462 -0.49(-5.65%)
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%)
Jun 05, 2002 11.99 12.53 11.68 11.95 308,954 -0.41(-3.35%)
May 31, 2002 12.20 12.63 11.96 12.36 686,461 -0.94(-7.10%)
May 28, 2002 13.80 13.92 13.26 13.31 553,089 -0.49(-3.55%)
May 27, 2002 14.22 14.23 13.58 13.80 336,852 +0.00(+0.00%)
May 24, 2002 14.22 14.23 13.58 13.80 336,852 -0.64(-4.43%)
May 23, 2002 14.68 14.70 14.08 14.44 480,906 -0.22(-1.51%)
May 22, 2002 15.07 15.73 14.37 14.66 372,425 -0.59(-3.86%)
May 21, 2002 15.96 16.22 14.93 15.24 298,479 -0.57(-3.60%)
May 20, 2002 16.35 16.35 15.73 15.81 380,411 -0.58(-3.53%)
May 17, 2002 16.39 17.21 16.37 16.39 949,886 +0.06(+0.35%)
May 16, 2002 16.14 16.58 15.97 16.33 311,754 -0.06(-0.35%)
May 15, 2002 15.77 17.06 15.42 16.39 1,186,347 +0.58(+3.66%)
May 14, 2002 15.82 16.38 15.62 15.81 671,008 +0.44(+2.89%)
May 13, 2002 14.79 15.67 14.72 15.37 262,284 +0.54(+3.63%)
May 10, 2002 16.04 16.06 14.56 14.83 214,058 -0.86(-5.47%)
May 09, 2002 16.14 16.38 15.63 15.69 491,900 -0.50(-3.10%)
May 08, 2002 15.14 16.39 15.04 16.19 845,968 +1.73(+11.93%)
May 07, 2002 14.08 14.53 13.70 14.46 445,230 +0.39(+2.74%)
May 06, 2002 13.79 14.22 13.50 14.08 414,117 +0.26(+1.88%)
May 03, 2002 14.69 14.69 13.54 13.82 357,594 -0.98(-6.64%)
May 02, 2002 15.32 15.46 14.41 14.80 360,809 -0.20(-1.34%)
May 01, 2002 14.86 15.38 14.35 15.00 564,186 -0.18(-1.21%)
Apr 30, 2002 14.52 15.40 14.52 15.19 497,915 +0.67(+4.58%)
Apr 29, 2002 14.03 14.95 13.96 14.52 349,401 +0.40(+2.80%)
Apr 26, 2002 15.04 15.53 13.89 14.13 490,862 -1.12(-7.34%)
Apr 25, 2002 14.85 15.33 14.59 15.24 219,866 +0.17(+1.15%)
Apr 24, 2002 15.33 15.53 14.72 15.07 405,509 -0.07(-0.45%)
Apr 23, 2002 14.85 15.66 14.85 15.14 264,151 +0.33(+2.21%)
Apr 22, 2002 15.23 15.23 14.56 14.81 539,918 -0.45(-2.97%)
Apr 19, 2002 15.48 15.94 14.92 15.26 420,235 +0.02(+0.13%)
Apr 18, 2002 17.03 17.11 15.05 15.24 1,230,424 -1.78(-10.48%)
Apr 17, 2002 18.22 18.37 16.91 17.03 850,531 -0.95(-5.26%)
Apr 16, 2002 16.57 18.30 16.54 17.97 1,388,064 +1.58(+9.65%)
Apr 15, 2002 15.81 16.44 15.81 16.39 769,948 +0.53(+3.34%)
Apr 12, 2002 15.60 15.99 15.43 15.86 643,836 +0.27(+1.73%)
Apr 11, 2002 15.43 15.67 15.32 15.59 327,103 +0.17(+1.13%)
Apr 10, 2002 15.39 15.52 15.09 15.42 605,255 +0.13(+0.82%)
Apr 09, 2002 14.71 15.39 14.70 15.29 443,052 +0.45(+3.05%)
Apr 08, 2002 14.95 14.95 13.91 14.84 654,933 -0.04(-0.26%)
Apr 05, 2002 14.47 15.04 14.42 14.88 351,372 +0.41(+2.87%)
Apr 04, 2002 14.50 14.87 14.21 14.46 407,375 -0.17(-1.19%)
Apr 03, 2002 14.93 14.94 14.42 14.64 1,186,554 -0.29(-1.94%)
Apr 02, 2002 15.23 15.34 14.80 14.93 1,054,323 -0.21(-1.40%)
Apr 01, 2002 15.32 15.67 14.69 15.14 573,209 -0.43(-2.79%)
Mar 29, 2002 14.52 15.67 14.39 15.57 1,843,147 +0.00(+0.00%)
Mar 28, 2002 14.52 15.67 14.39 15.57 1,843,147 +0.14(+0.94%)
Mar 27, 2002 14.61 15.43 14.61 15.43 580,054 +0.72(+4.92%)
Mar 26, 2002 14.96 14.99 14.14 14.70 1,979,215 -0.25(-1.68%)
Mar 25, 2002 14.47 15.18 14.41 14.96 1,427,059 +0.48(+3.33%)
Mar 22, 2002 14.09 14.48 14.08 14.47 731,264 +0.40(+2.81%)
Mar 21, 2002 13.50 14.17 13.40 14.08 465,350 +0.58(+4.29%)
Mar 20, 2002 13.61 13.73 13.31 13.50 570,098 -0.39(-2.78%)
Mar 19, 2002 13.50 14.08 13.45 13.88 485,158 +0.43(+3.23%)
Mar 18, 2002 13.53 13.65 13.07 13.45 807,077 -0.12(-0.85%)
Mar 15, 2002 12.00 13.60 11.43 13.57 2,015,618 +2.22(+19.54%)
Mar 14, 2002 11.52 11.86 11.04 11.35 485,262 -0.35(-2.97%)
Mar 13, 2002 12.01 12.05 11.33 11.70 326,792 -0.53(-4.34%)
Mar 12, 2002 12.49 12.49 12.12 12.23 328,970 -0.36(-2.84%)
Mar 11, 2002 12.53 12.73 12.00 12.58 435,999 +0.08(+0.62%)
Mar 08, 2002 12.21 12.86 12.05 12.51 1,125,157 +0.30(+2.45%)
Mar 07, 2002 12.24 12.33 11.96 12.21 516,479 +0.01(+0.08%)
Mar 06, 2002 12.19 12.29 11.71 12.20 657,941 -0.04(-0.32%)
Mar 05, 2002 12.05 12.29 11.83 12.24 910,580 +0.24(+2.01%)
Mar 04, 2002 10.80 12.05 10.61 11.99 1,250,336 +1.18(+10.87%)
Mar 01, 2002 9.941 10.83 9.845 10.82 471,469 +0.87(+8.72%)
Feb 28, 2002 9.739 10.03 9.594 9.951 259,173 +0.11(+1.09%)
Feb 27, 2002 10.17 10.22 9.642 9.844 439,318 -0.28(-2.77%)
Feb 26, 2002 10.00 10.21 9.623 10.12 424,384 +0.19(+1.94%)
Feb 25, 2002 9.604 10.06 9.604 9.931 338,719 +0.22(+2.28%)
Feb 22, 2002 9.305 9.883 9.199 9.710 240,194 +0.46(+5.01%)
Feb 21, 2002 9.980 10.03 9.179 9.247 306,154 -0.73(-7.34%)
Feb 20, 2002 9.690 9.980 9.555 9.980 394,515 +0.34(+3.50%)
Feb 19, 2002 10.17 10.17 9.507 9.642 285,515 -0.42(-4.21%)
Feb 18, 2002 9.796 10.17 9.449 10.07 522,909 +0.00(+0.00%)
Feb 15, 2002 9.796 10.17 9.449 10.07 522,909 +0.23(+2.35%)
Feb 14, 2002 10.07 10.12 9.796 9.835 402,501 -0.13(-1.35%)
Feb 13, 2002 9.758 10.11 9.642 9.970 721,204 +0.33(+3.40%)
Feb 12, 2002 9.931 9.931 9.382 9.642 295,368 -0.29(-2.91%)
Feb 11, 2002 9.459 10.19 9.449 9.931 413,909 +0.32(+3.31%)
Feb 08, 2002 9.459 9.642 9.257 9.613 304,909 +0.40(+4.40%)
Feb 07, 2002 9.772 9.787 8.678 9.208 600,174 -0.53(-5.45%)
Feb 06, 2002 9.922 10.03 9.652 9.739 191,761 -0.27(-2.70%)
Feb 05, 2002 10.13 10.40 9.787 10.01 182,323 -0.35(-3.35%)
Feb 04, 2002 11.12 11.23 10.11 10.36 167,700 -0.67(-6.12%)
Feb 01, 2002 10.90 11.48 10.47 11.03 375,432 +0.19(+1.78%)
Jan 31, 2002 10.99 11.09 10.50 10.84 289,975 -0.15(-1.40%)
Jan 30, 2002 10.34 10.99 10.22 10.99 127,045 +0.63(+6.05%)
Jan 29, 2002 10.60 10.85 10.13 10.37 107,340 -0.19(-1.83%)
Jan 28, 2002 10.38 10.71 10.38 10.56 92,509 +0.14(+1.39%)
Jan 25, 2002 10.32 10.58 10.12 10.41 107,340 +0.11(+1.03%)
Jan 24, 2002 10.27 10.46 10.12 10.31 77,990 +0.12(+1.14%)
Jan 23, 2002 9.613 10.31 9.613 10.19 145,402 +0.55(+5.70%)
Jan 22, 2002 9.835 9.989 9.488 9.642 490,033 -0.28(-2.82%)
Jan 21, 2002 10.10 10.12 9.613 9.922 274,418 +0.00(+0.00%)
Jan 18, 2002 10.10 10.12 9.613 9.922 274,418 -0.18(-1.81%)
Jan 17, 2002 10.68 10.69 9.064 10.11 615,315 -0.31(-2.96%)
Jan 16, 2002 11.23 11.46 10.17 10.41 611,063 -0.92(-8.09%)
Jan 15, 2002 11.33 11.71 11.28 11.33 158,781 -0.10(-0.84%)
Jan 14, 2002 12.14 12.24 11.34 11.43 390,989 -0.72(-5.95%)
Jan 11, 2002 12.19 12.22 11.09 12.15 483,499 -0.04(-0.32%)
Jan 10, 2002 12.22 12.25 11.77 12.19 248,179 +1.62(+15.33%)
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.