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

Entegris Inc (NQ: ENTG )

133.43 +4.89 (+3.80%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 12.79 13.04 12.59 13.02 570,508 +0.42(+3.37%)
Jun 27, 2003 12.45 12.74 12.45 12.59 344,854 +0.10(+0.77%)
Jun 26, 2003 12.62 12.70 12.47 12.50 323,857 -0.02(-0.15%)
Jun 25, 2003 12.50 12.84 12.45 12.52 326,448 -0.05(-0.38%)
Jun 24, 2003 12.54 12.74 12.39 12.56 526,152 +0.01(+0.08%)
Jun 23, 2003 12.78 12.86 12.45 12.55 682,226 -0.17(-1.36%)
Jun 20, 2003 12.65 13.07 12.31 12.73 464,179 +0.20(+1.62%)
Jun 19, 2003 13.43 13.75 12.48 12.52 953,023 -0.41(-3.21%)
Jun 18, 2003 12.62 13.00 12.31 12.94 353,497 +0.31(+2.44%)
Jun 17, 2003 12.79 12.88 12.54 12.63 287,793 -0.02(-0.15%)
Jun 16, 2003 12.01 12.84 12.01 12.65 621,807 +0.49(+4.05%)
Jun 13, 2003 12.24 12.36 11.95 12.16 302,509 -0.16(-1.33%)
Jun 12, 2003 12.79 12.79 12.12 12.32 294,632 -0.37(-2.89%)
Jun 11, 2003 12.72 12.79 12.28 12.69 396,505 -0.17(-1.35%)
Jun 10, 2003 12.62 12.88 11.97 12.86 1,199,258 +0.00(+0.00%)
Jun 09, 2003 13.07 13.20 12.79 12.86 353,497 -0.26(-1.99%)
Jun 06, 2003 13.73 14.52 12.93 13.12 963,075 -0.42(-3.07%)
Jun 05, 2003 13.19 13.75 13.02 13.54 910,843 +0.03(+0.21%)
Jun 04, 2003 12.79 13.52 12.70 13.51 1,161,846 +0.72(+5.66%)
Jun 03, 2003 12.70 12.87 12.57 12.79 400,547 -0.06(-0.45%)
Jun 02, 2003 13.03 13.51 12.66 12.84 1,451,297 +0.87(+7.25%)
May 30, 2003 11.16 12.17 11.09 11.97 1,321,858 +0.95(+8.57%)
May 29, 2003 10.87 11.19 10.85 11.03 223,436 +0.13(+1.24%)
May 28, 2003 10.74 10.94 10.54 10.89 238,670 +0.37(+3.48%)
May 27, 2003 9.987 10.66 9.958 10.53 210,688 +0.55(+5.51%)
May 23, 2003 10.15 10.20 9.910 9.977 124,257 -0.04(-0.39%)
May 22, 2003 9.707 10.19 9.707 10.02 333,185 +0.17(+1.77%)
May 21, 2003 9.900 9.900 9.620 9.842 318,987 +0.03(+0.30%)
May 20, 2003 9.649 9.939 9.649 9.813 261,573 +0.16(+1.70%)
May 19, 2003 10.19 10.42 9.601 9.649 860,166 -0.78(-7.49%)
May 16, 2003 10.95 11.00 10.10 10.43 546,464 -0.67(-6.00%)
May 15, 2003 11.43 11.63 10.95 11.10 241,986 -0.34(-2.95%)
May 14, 2003 11.42 11.68 11.16 11.43 234,006 -0.01(-0.08%)
May 13, 2003 11.43 11.48 11.20 11.44 136,797 -0.02(-0.17%)
May 12, 2003 11.34 11.67 11.24 11.46 286,031 +0.12(+1.02%)
May 09, 2003 11.22 11.42 11.20 11.35 218,047 +0.11(+0.94%)
May 08, 2003 11.48 11.50 11.14 11.24 380,235 -0.34(-2.92%)
May 07, 2003 11.49 11.79 11.42 11.58 392,774 -0.02(-0.17%)
May 06, 2003 11.46 11.76 11.39 11.60 371,944 +0.13(+1.09%)
May 05, 2003 11.06 11.67 11.05 11.47 804,100 +0.41(+3.66%)
May 02, 2003 10.81 11.16 10.81 11.07 674,349 +0.26(+2.41%)
May 01, 2003 10.99 11.00 10.67 10.81 566,155 -0.20(-1.84%)
Apr 30, 2003 10.85 11.07 10.61 11.01 422,103 +0.19(+1.78%)
Apr 29, 2003 10.43 10.95 10.43 10.82 626,988 +0.41(+3.89%)
Apr 28, 2003 10.13 10.55 10.11 10.41 515,789 +0.28(+2.76%)
Apr 25, 2003 10.42 10.42 9.939 10.13 174,727 -0.29(-2.78%)
Apr 24, 2003 10.60 10.60 10.28 10.42 166,851 -0.14(-1.37%)
Apr 23, 2003 10.46 10.60 10.13 10.57 284,373 +0.06(+0.55%)
Apr 22, 2003 10.34 10.51 10.08 10.51 168,717 +0.09(+0.88%)
Apr 21, 2003 10.61 10.64 10.23 10.42 362,928 -0.20(-1.86%)
Apr 17, 2003 9.833 10.73 9.553 10.61 835,397 +1.00(+10.44%)
Apr 16, 2003 9.755 9.919 9.562 9.611 365,518 +0.04(+0.40%)
Apr 15, 2003 9.292 9.659 9.119 9.572 277,533 +0.10(+1.02%)
Apr 14, 2003 9.398 9.476 8.993 9.476 598,903 +0.02(+0.20%)
Apr 11, 2003 9.649 9.939 9.398 9.456 512,783 -0.30(-3.07%)
Apr 10, 2003 9.514 9.842 9.408 9.755 230,586 +0.17(+1.81%)
Apr 09, 2003 9.649 9.784 9.456 9.582 365,829 -0.09(-0.90%)
Apr 08, 2003 10.11 10.12 9.379 9.669 747,101 -0.50(-4.93%)
Apr 07, 2003 10.61 10.61 10.04 10.17 224,368 +0.05(+0.48%)
Apr 04, 2003 10.61 10.61 10.12 10.12 239,706 -0.40(-3.76%)
Apr 03, 2003 10.65 10.66 10.37 10.52 247,582 +0.05(+0.46%)
Apr 02, 2003 10.24 10.61 10.18 10.47 622,532 +0.38(+3.73%)
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.