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

Entegris Inc (NQ: ENTG )

125.00 +1.69 (+1.37%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 2, 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 (%)
Feb 27, 2009 0.5785 0.6267 0.5014 0.5882 809,798 +0.03(+5.17%)
Feb 26, 2009 0.6267 0.6653 0.5592 0.5592 1,597,300 -0.05(-7.94%)
Feb 25, 2009 0.6653 0.6653 0.5785 0.6075 1,931,570 -0.02(-3.08%)
Feb 24, 2009 0.6557 0.7039 0.5303 0.6267 5,501,316 -0.02(-2.97%)
Feb 23, 2009 0.9064 0.9449 0.6364 0.6459 1,506,818 -0.26(-28.73%)
Feb 20, 2009 0.9064 0.9353 0.8485 0.9064 1,670,054 -0.01(-1.05%)
Feb 19, 2009 0.9642 0.9835 0.8678 0.9160 1,063,407 -0.05(-5.00%)
Feb 18, 2009 1.109 1.147 0.9642 0.9642 829,513 -0.18(-15.97%)
Feb 17, 2009 1.196 1.215 1.128 1.147 806,868 -0.11(-8.46%)
Feb 13, 2009 1.128 1.253 1.061 1.253 1,055,974 +0.13(+11.11%)
Feb 12, 2009 1.119 1.186 1.061 1.128 591,892 +0.02(+1.74%)
Feb 11, 2009 1.128 1.186 1.061 1.109 715,582 +0.02(+1.77%)
Feb 10, 2009 1.205 1.215 1.080 1.090 890,004 -0.12(-9.60%)
Feb 09, 2009 1.205 1.244 1.186 1.205 594,541 +0.00(+0.00%)
Feb 06, 2009 1.138 1.215 1.051 1.205 1,303,535 +0.07(+5.93%)
Feb 05, 2009 1.080 1.167 1.061 1.138 853,516 +0.06(+5.36%)
Feb 04, 2009 1.205 1.205 0.9931 1.080 2,300,801 -0.13(-10.40%)
Feb 03, 2009 1.350 1.379 1.022 1.205 1,871,123 -0.13(-9.42%)
Feb 02, 2009 1.321 1.437 1.302 1.331 932,625 -0.01(-0.72%)
Jan 30, 2009 1.437 1.504 1.253 1.340 781,951 -0.08(-5.44%)
Jan 29, 2009 1.475 1.485 1.408 1.417 331,119 -0.08(-5.16%)
Jan 28, 2009 1.552 1.639 1.427 1.495 1,576,667 +0.03(+1.97%)
Jan 27, 2009 1.678 1.678 1.446 1.466 935,616 -0.20(-12.14%)
Jan 26, 2009 1.658 1.726 1.610 1.668 462,401 +0.02(+1.17%)
Jan 23, 2009 1.543 1.772 1.475 1.649 614,281 +0.06(+3.64%)
Jan 22, 2009 1.707 1.842 1.475 1.591 319,558 -0.11(-6.25%)
Jan 21, 2009 1.793 1.842 1.446 1.697 491,903 -0.06(-3.30%)
Jan 20, 2009 1.900 1.900 1.639 1.755 525,304 -0.17(-9.00%)
Jan 16, 2009 1.919 1.968 1.871 1.928 910,158 +0.03(+1.52%)
Jan 15, 2009 1.919 1.938 1.639 1.900 418,677 -0.02(-1.01%)
Jan 14, 2009 1.813 1.967 1.736 1.919 556,591 +0.07(+3.65%)
Jan 13, 2009 1.938 2.189 1.842 1.851 394,666 -0.10(-4.95%)
Jan 12, 2009 2.189 2.266 1.350 1.948 595,573 -0.24(-11.01%)
Jan 09, 2009 2.382 2.411 2.121 2.189 623,149 -0.20(-8.47%)
Jan 08, 2009 2.247 2.459 2.218 2.391 668,522 +0.14(+6.44%)
Jan 07, 2009 2.266 2.285 2.083 2.247 462,446 -0.03(-1.27%)
Jan 06, 2009 2.121 2.343 2.025 2.276 541,823 +0.27(+13.46%)
Jan 05, 2009 2.208 2.218 2.006 2.006 821,306 -0.21(-9.57%)
Jan 02, 2009 2.121 2.266 1.977 2.218 308,082 +0.11(+5.02%)
Dec 31, 2008 1.967 2.150 1.928 2.112 900,018 +0.19(+10.05%)
Dec 30, 2008 1.639 1.938 1.601 1.919 555,916 +0.30(+18.45%)
Dec 29, 2008 1.610 1.649 1.572 1.620 366,540 +0.01(+0.60%)
Dec 26, 2008 1.697 1.697 1.543 1.610 320,868 -0.06(-3.47%)
Dec 24, 2008 1.765 1.765 1.552 1.668 289,078 -0.09(-4.95%)
Dec 23, 2008 1.861 1.880 1.678 1.755 608,280 -0.08(-4.21%)
Dec 22, 2008 1.880 1.986 1.784 1.832 647,442 -0.04(-2.06%)
Dec 19, 2008 1.928 2.006 1.842 1.871 1,730,784 +0.02(+1.04%)
Dec 18, 2008 2.025 2.073 1.813 1.851 938,989 -0.20(-9.86%)
Dec 17, 2008 1.996 2.160 1.851 2.054 892,302 +0.03(+1.43%)
Dec 16, 2008 1.919 2.092 1.784 2.025 718,515 +0.15(+8.25%)
Dec 15, 2008 2.025 2.044 1.833 1.871 813,562 -0.08(-3.96%)
Dec 12, 2008 1.630 2.102 1.581 1.948 875,554 +0.27(+16.09%)
Dec 11, 2008 1.630 1.755 1.591 1.678 703,163 +0.04(+2.35%)
Dec 10, 2008 1.475 1.649 1.466 1.639 610,540 +0.18(+12.58%)
Dec 09, 2008 1.205 1.475 1.205 1.456 1,170,626 +0.20(+16.15%)
Dec 08, 2008 1.331 1.331 1.196 1.253 911,112 -0.05(-3.70%)
Dec 05, 2008 1.263 1.302 1.128 1.302 1,063,634 +0.05(+3.85%)
Dec 04, 2008 1.311 1.446 1.215 1.253 780,313 -0.08(-5.80%)
Dec 03, 2008 1.234 1.350 1.051 1.331 991,461 +0.23(+21.05%)
Dec 02, 2008 1.099 1.244 1.022 1.099 1,065,561 +0.02(+1.79%)
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.