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

Entegris Inc (NQ: ENTG )

123.31 -9.61 (-7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Oct 01, 2002 7.473 7.521 7.116 7.126 338,435 -0.37(-4.89%)
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%)
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.