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

Entegris Inc (NQ: ENTG )

123.31 UNCHANGED
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 (%)
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%)
Dec 01, 2008 1.292 1.331 1.070 1.080 544,896 -0.26(-19.42%)
Nov 28, 2008 1.263 1.350 1.244 1.340 313,909 +0.05(+3.73%)
Nov 26, 2008 1.427 1.446 1.196 1.292 1,116,424 -0.12(-8.22%)
Nov 25, 2008 1.273 1.408 1.273 1.408 1,687,342 +0.14(+11.45%)
Nov 24, 2008 1.215 1.292 1.176 1.263 1,300,793 +0.13(+11.02%)
Nov 21, 2008 1.167 1.244 1.003 1.138 1,370,675 -0.01(-0.84%)
Nov 20, 2008 1.360 1.360 1.138 1.147 1,720,360 -0.17(-13.14%)
Nov 19, 2008 1.514 1.552 1.321 1.321 813,321 -0.19(-12.74%)
Nov 18, 2008 1.543 1.572 1.456 1.514 979,138 -0.01(-0.63%)
Nov 17, 2008 1.572 1.649 1.523 1.523 511,058 -0.06(-3.66%)
Nov 14, 2008 1.813 1.813 1.581 1.581 927,565 -0.21(-11.83%)
Nov 13, 2008 1.610 1.851 1.533 1.793 1,262,221 +0.24(+15.53%)
Nov 12, 2008 1.909 1.928 1.552 1.552 1,133,754 -0.34(-17.86%)
Nov 11, 2008 2.015 2.034 1.871 1.890 940,081 -0.13(-6.67%)
Nov 10, 2008 2.198 2.238 2.025 2.025 578,150 -0.18(-8.30%)
Nov 07, 2008 2.295 2.324 2.160 2.208 641,305 -0.06(-2.55%)
Nov 06, 2008 2.478 2.642 2.227 2.266 1,091,496 -0.23(-9.27%)
Nov 05, 2008 2.681 2.709 2.468 2.497 1,907,986 -0.21(-7.83%)
Nov 04, 2008 2.854 2.873 2.632 2.709 1,668,554 +0.07(+2.55%)
Nov 03, 2008 2.690 2.767 2.439 2.642 1,135,983 +0.05(+1.86%)
Oct 31, 2008 2.276 2.603 2.247 2.594 1,603,103 +0.28(+12.08%)
Oct 30, 2008 2.218 2.353 2.015 2.314 1,139,939 +0.15(+7.14%)
Oct 29, 2008 2.189 2.276 2.083 2.160 1,443,593 +0.03(+1.36%)
Oct 28, 2008 2.150 2.227 1.977 2.131 1,842,874 +0.05(+2.31%)
Oct 27, 2008 2.256 2.382 2.083 2.083 1,260,204 -0.20(-8.86%)
Oct 24, 2008 2.314 2.574 2.285 2.285 1,846,257 -0.22(-8.85%)
Oct 23, 2008 2.758 2.844 2.401 2.507 2,716,104 -0.26(-9.41%)
Oct 22, 2008 3.095 3.124 2.709 2.767 2,569,778 -0.36(-11.42%)
Oct 21, 2008 3.307 3.462 3.114 3.124 1,246,805 -0.25(-7.43%)
Oct 20, 2008 3.298 3.413 3.269 3.375 923,418 +0.12(+3.55%)
Oct 17, 2008 3.327 3.905 3.240 3.259 1,308,972 -0.14(-3.98%)
Oct 16, 2008 3.143 3.394 3.066 3.394 2,043,380 +0.29(+9.32%)
Oct 15, 2008 3.500 3.616 3.105 3.105 1,017,364 -0.44(-12.50%)
Oct 14, 2008 3.770 3.924 3.433 3.548 1,546,212 -0.10(-2.65%)
Oct 13, 2008 3.568 3.751 3.317 3.645 3,398,392 +0.30(+8.93%)
Oct 10, 2008 3.500 3.751 3.211 3.346 2,215,469 -0.26(-7.22%)
Oct 09, 2008 3.915 4.050 3.519 3.606 2,536,666 -0.30(-7.65%)
Oct 08, 2008 3.770 4.059 3.703 3.905 2,349,471 +0.06(+1.50%)
Oct 07, 2008 4.127 4.136 3.828 3.847 1,201,611 -0.22(-5.45%)
Oct 06, 2008 3.992 4.108 3.818 4.069 1,150,361 +0.04(+0.96%)
Oct 03, 2008 4.233 4.329 4.030 4.030 916,104 -0.22(-5.22%)
Oct 02, 2008 4.378 4.445 4.252 4.252 923,640 -0.16(-3.71%)
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.