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

Entegris Inc (NQ: ENTG )

135.01 +4.79 (+3.68%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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, 2002 9.796 10.37 9.575 9.931 311,650 +0.13(+1.37%)
Dec 30, 2002 9.912 10.09 9.546 9.796 317,769 -0.10(-0.97%)
Dec 27, 2002 10.11 10.28 9.661 9.893 240,090 -0.22(-2.19%)
Dec 26, 2002 9.787 10.31 9.787 10.11 377,196 +0.32(+3.25%)
Dec 24, 2002 9.816 9.883 9.729 9.796 79,546 -0.09(-0.88%)
Dec 23, 2002 9.401 10.13 8.794 9.883 426,458 +0.33(+3.43%)
Dec 20, 2002 9.401 9.700 8.794 9.555 735,309 +1.05(+12.36%)
Dec 19, 2002 8.244 8.726 8.244 8.504 313,413 +0.14(+1.72%)
Dec 18, 2002 8.668 8.678 8.263 8.361 613,656 -0.63(-6.96%)
Dec 17, 2002 8.919 9.170 8.736 8.987 295,783 +0.04(+0.43%)
Dec 16, 2002 8.389 9.015 8.331 8.948 463,690 +0.67(+8.03%)
Dec 13, 2002 8.678 8.678 8.206 8.283 547,281 -0.39(-4.45%)
Dec 12, 2002 9.112 9.305 8.649 8.668 341,623 -0.44(-4.87%)
Dec 11, 2002 8.919 9.372 8.745 9.112 316,940 +0.21(+2.38%)
Dec 10, 2002 8.543 9.054 8.533 8.900 183,568 +0.41(+4.89%)
Dec 09, 2002 9.247 9.247 8.456 8.485 192,072 -0.80(-8.61%)
Dec 06, 2002 8.871 9.420 8.678 9.284 373,254 +0.42(+4.78%)
Dec 05, 2002 9.150 9.305 8.726 8.861 392,648 -0.17(-1.87%)
Dec 04, 2002 10.13 10.21 9.025 9.030 515,338 -1.40(-13.45%)
Dec 03, 2002 10.41 10.58 10.22 10.43 537,325 +0.00(+0.00%)
Dec 02, 2002 10.03 10.59 9.941 10.43 508,597 +0.19(+1.88%)
Nov 29, 2002 10.46 10.63 10.24 10.24 150,588 -0.15(-1.48%)
Nov 27, 2002 9.893 10.52 9.893 10.39 408,827 +0.52(+5.27%)
Nov 26, 2002 10.38 10.38 9.796 9.874 172,989 -0.50(-4.83%)
Nov 25, 2002 10.27 10.60 9.980 10.38 278,463 +0.17(+1.70%)
Nov 22, 2002 9.883 10.64 9.739 10.20 765,074 +0.41(+4.24%)
Nov 21, 2002 9.555 9.922 9.449 9.787 533,591 +0.53(+5.73%)
Nov 20, 2002 8.823 9.613 8.823 9.257 541,681 +0.43(+4.92%)
Nov 19, 2002 8.726 8.967 8.601 8.823 177,449 -0.04(-0.44%)
Nov 18, 2002 8.832 8.919 8.639 8.861 226,089 +0.18(+2.12%)
Nov 15, 2002 8.302 8.726 7.964 8.677 534,732 +0.35(+4.16%)
Nov 14, 2002 8.090 8.418 7.897 8.331 334,674 +0.38(+4.73%)
Nov 13, 2002 7.762 8.514 7.637 7.955 561,282 +0.17(+2.23%)
Nov 12, 2002 7.579 8.148 7.579 7.781 359,565 +0.21(+2.80%)
Nov 11, 2002 7.984 8.032 7.387 7.569 268,818 -0.47(-5.88%)
Nov 08, 2002 8.331 8.331 7.820 8.042 171,848 -0.23(-2.80%)
Nov 07, 2002 8.871 8.871 8.128 8.273 495,737 -0.62(-6.94%)
Nov 06, 2002 7.907 8.909 7.907 8.890 415,568 +0.97(+12.30%)
Nov 05, 2002 7.955 8.226 7.840 7.916 333,015 -0.10(-1.22%)
Nov 04, 2002 8.418 8.668 7.887 8.014 745,472 -0.23(-2.80%)
Nov 01, 2002 8.215 8.360 7.974 8.244 867,436 -0.06(-0.70%)
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.