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

Entegris Inc (NQ: ENTG )

132.92 -3.14 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2009 2.584 2.700 2.560 2.623 1,158,383 +0.05(+1.87%)
Jun 29, 2009 2.497 2.647 2.497 2.574 577,974 +0.09(+3.49%)
Jun 26, 2009 2.526 2.594 2.372 2.488 1,898,790 +0.02(+0.78%)
Jun 25, 2009 2.497 2.719 2.324 2.468 1,551,113 -0.15(-5.88%)
Jun 24, 2009 2.420 2.796 2.420 2.623 700,952 +0.24(+10.12%)
Jun 23, 2009 2.536 2.603 2.324 2.382 708,152 -0.12(-4.63%)
Jun 22, 2009 2.632 2.661 2.449 2.497 709,538 -0.18(-6.83%)
Jun 19, 2009 2.652 2.767 2.565 2.681 1,270,661 +0.07(+2.58%)
Jun 18, 2009 2.970 2.970 2.517 2.613 2,134,104 -0.38(-12.58%)
Jun 17, 2009 3.057 3.057 2.825 2.989 1,023,256 -0.08(-2.52%)
Jun 16, 2009 3.124 3.220 2.990 3.066 963,928 +0.02(+0.63%)
Jun 15, 2009 3.134 3.307 2.989 3.047 840,108 -0.19(-5.95%)
Jun 12, 2009 3.201 3.240 3.143 3.240 1,138,552 -0.01(-0.30%)
Jun 11, 2009 3.124 3.298 3.086 3.249 828,798 +0.13(+4.01%)
Jun 10, 2009 3.095 3.220 2.931 3.124 1,087,501 +0.07(+2.21%)
Jun 09, 2009 3.018 3.095 2.960 3.057 591,943 +0.09(+2.92%)
Jun 08, 2009 2.931 3.057 2.893 2.970 401,777 -0.08(-2.53%)
Jun 05, 2009 3.182 3.182 2.941 3.047 564,334 -0.02(-0.63%)
Jun 04, 2009 2.951 3.134 2.893 3.066 569,663 +0.13(+4.61%)
Jun 03, 2009 3.066 3.172 2.883 2.931 971,188 -0.19(-6.17%)
Jun 02, 2009 2.979 3.143 2.854 3.124 1,139,506 +0.14(+4.85%)
Jun 01, 2009 2.854 3.008 2.787 2.979 2,025,435 +0.20(+7.29%)
May 29, 2009 2.671 2.796 2.594 2.777 1,144,520 +0.12(+4.35%)
May 28, 2009 2.748 2.748 2.439 2.661 1,514,194 -0.07(-2.47%)
May 27, 2009 2.603 2.738 2.517 2.729 1,019,325 +0.22(+8.85%)
May 26, 2009 2.285 2.603 2.179 2.507 2,098,832 +0.19(+8.33%)
May 22, 2009 2.343 2.488 2.314 2.314 945,153 +0.00(+0.00%)
May 21, 2009 2.343 2.459 2.179 2.314 835,009 -0.13(-5.51%)
May 20, 2009 2.681 2.690 2.295 2.449 1,203,706 -0.16(-6.27%)
May 19, 2009 2.304 2.690 2.237 2.613 1,875,531 +0.31(+13.39%)
May 18, 2009 1.967 2.304 1.890 2.304 1,392,103 +0.38(+19.50%)
May 15, 2009 1.938 1.986 1.880 1.928 687,461 +0.00(+0.00%)
May 14, 2009 1.765 1.957 1.765 1.928 598,561 +0.13(+6.95%)
May 13, 2009 1.784 1.919 1.755 1.803 743,206 -0.03(-1.58%)
May 12, 2009 1.957 1.957 1.707 1.832 917,138 -0.11(-5.47%)
May 11, 2009 1.919 1.977 1.851 1.938 549,962 -0.05(-2.43%)
May 08, 2009 1.861 2.025 1.774 1.986 840,475 +0.16(+8.99%)
May 07, 2009 2.025 2.044 1.707 1.822 1,207,945 -0.18(-9.13%)
May 06, 2009 1.996 2.025 1.784 2.006 1,610,746 +0.06(+2.97%)
May 05, 2009 2.160 2.160 1.900 1.948 2,248,339 -0.13(-6.05%)
May 04, 2009 1.996 2.121 1.900 2.073 1,910,232 +0.14(+7.50%)
May 01, 2009 1.687 2.015 1.620 1.928 5,529,180 +0.50(+35.13%)
Apr 30, 2009 1.263 1.485 1.263 1.427 1,848,817 +0.00(+0.00%)
Apr 29, 2009 1.427 1.485 1.388 1.427 1,112,540 +0.05(+3.50%)
Apr 28, 2009 1.302 1.388 1.302 1.379 511,343 +0.07(+5.15%)
Apr 27, 2009 1.302 1.331 1.225 1.311 780,038 -0.04(-2.86%)
Apr 24, 2009 1.321 1.350 1.282 1.350 413,402 +0.05(+3.70%)
Apr 23, 2009 1.369 1.369 1.273 1.302 583,444 -0.07(-4.93%)
Apr 22, 2009 1.292 1.408 1.263 1.369 1,065,599 +0.05(+3.65%)
Apr 21, 2009 1.176 1.331 1.157 1.321 603,391 +0.14(+12.29%)
Apr 20, 2009 1.340 1.360 1.176 1.176 1,025,540 -0.20(-14.68%)
Apr 17, 2009 1.466 1.475 1.369 1.379 1,072,188 -0.04(-2.72%)
Apr 16, 2009 1.369 1.485 1.244 1.417 1,786,486 +0.12(+8.89%)
Apr 15, 2009 1.273 1.311 1.253 1.302 495,925 +0.01(+0.75%)
Apr 14, 2009 1.437 1.437 1.263 1.292 1,296,648 -0.16(-11.26%)
Apr 13, 2009 1.437 1.466 1.215 1.456 843,649 +0.01(+0.67%)
Apr 09, 2009 1.138 1.446 1.128 1.446 1,426,434 +0.34(+30.44%)
Apr 08, 2009 1.041 1.109 1.022 1.109 384,309 +0.09(+8.49%)
Apr 07, 2009 1.080 1.119 1.022 1.022 366,305 -0.09(-7.83%)
Apr 06, 2009 1.080 1.109 1.003 1.109 1,056,141 +0.02(+1.77%)
Apr 03, 2009 1.032 1.090 0.9642 1.090 655,888 +0.06(+5.61%)
Apr 02, 2009 0.9642 1.061 0.9309 1.032 947,757 +0.13(+15.05%)
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.