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

Entegris Inc (NQ: ENTG )

126.35 -6.57 (-4.94%)
Streaming Delayed Price Updated: 2:55 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 (%)
Mar 29, 2002 14.52 15.67 14.39 15.57 1,843,147 +0.00(+0.00%)
Mar 28, 2002 14.52 15.67 14.39 15.57 1,843,147 +0.14(+0.94%)
Mar 27, 2002 14.61 15.43 14.61 15.43 580,054 +0.72(+4.92%)
Mar 26, 2002 14.96 14.99 14.14 14.70 1,979,215 -0.25(-1.68%)
Mar 25, 2002 14.47 15.18 14.41 14.96 1,427,059 +0.48(+3.33%)
Mar 22, 2002 14.09 14.48 14.08 14.47 731,264 +0.40(+2.81%)
Mar 21, 2002 13.50 14.17 13.40 14.08 465,350 +0.58(+4.29%)
Mar 20, 2002 13.61 13.73 13.31 13.50 570,098 -0.39(-2.78%)
Mar 19, 2002 13.50 14.08 13.45 13.88 485,158 +0.43(+3.23%)
Mar 18, 2002 13.53 13.65 13.07 13.45 807,077 -0.12(-0.85%)
Mar 15, 2002 12.00 13.60 11.43 13.57 2,015,618 +2.22(+19.54%)
Mar 14, 2002 11.52 11.86 11.04 11.35 485,262 -0.35(-2.97%)
Mar 13, 2002 12.01 12.05 11.33 11.70 326,792 -0.53(-4.34%)
Mar 12, 2002 12.49 12.49 12.12 12.23 328,970 -0.36(-2.84%)
Mar 11, 2002 12.53 12.73 12.00 12.58 435,999 +0.08(+0.62%)
Mar 08, 2002 12.21 12.86 12.05 12.51 1,125,157 +0.30(+2.45%)
Mar 07, 2002 12.24 12.33 11.96 12.21 516,479 +0.01(+0.08%)
Mar 06, 2002 12.19 12.29 11.71 12.20 657,941 -0.04(-0.32%)
Mar 05, 2002 12.05 12.29 11.83 12.24 910,580 +0.24(+2.01%)
Mar 04, 2002 10.80 12.05 10.61 11.99 1,250,336 +1.18(+10.87%)
Mar 01, 2002 9.941 10.83 9.845 10.82 471,469 +0.87(+8.72%)
Feb 28, 2002 9.739 10.03 9.594 9.951 259,173 +0.11(+1.09%)
Feb 27, 2002 10.17 10.22 9.642 9.844 439,318 -0.28(-2.77%)
Feb 26, 2002 10.00 10.21 9.623 10.12 424,384 +0.19(+1.94%)
Feb 25, 2002 9.604 10.06 9.604 9.931 338,719 +0.22(+2.28%)
Feb 22, 2002 9.305 9.883 9.199 9.710 240,194 +0.46(+5.01%)
Feb 21, 2002 9.980 10.03 9.179 9.247 306,154 -0.73(-7.34%)
Feb 20, 2002 9.690 9.980 9.555 9.980 394,515 +0.34(+3.50%)
Feb 19, 2002 10.17 10.17 9.507 9.642 285,515 -0.42(-4.21%)
Feb 18, 2002 9.796 10.17 9.449 10.07 522,909 +0.00(+0.00%)
Feb 15, 2002 9.796 10.17 9.449 10.07 522,909 +0.23(+2.35%)
Feb 14, 2002 10.07 10.12 9.796 9.835 402,501 -0.13(-1.35%)
Feb 13, 2002 9.758 10.11 9.642 9.970 721,204 +0.33(+3.40%)
Feb 12, 2002 9.931 9.931 9.382 9.642 295,368 -0.29(-2.91%)
Feb 11, 2002 9.459 10.19 9.449 9.931 413,909 +0.32(+3.31%)
Feb 08, 2002 9.459 9.642 9.257 9.613 304,909 +0.40(+4.40%)
Feb 07, 2002 9.772 9.787 8.678 9.208 600,174 -0.53(-5.45%)
Feb 06, 2002 9.922 10.03 9.652 9.739 191,761 -0.27(-2.70%)
Feb 05, 2002 10.13 10.40 9.787 10.01 182,323 -0.35(-3.35%)
Feb 04, 2002 11.12 11.23 10.11 10.36 167,700 -0.67(-6.12%)
Feb 01, 2002 10.90 11.48 10.47 11.03 375,432 +0.19(+1.78%)
Jan 31, 2002 10.99 11.09 10.50 10.84 289,975 -0.15(-1.40%)
Jan 30, 2002 10.34 10.99 10.22 10.99 127,045 +0.63(+6.05%)
Jan 29, 2002 10.60 10.85 10.13 10.37 107,340 -0.19(-1.83%)
Jan 28, 2002 10.38 10.71 10.38 10.56 92,509 +0.14(+1.39%)
Jan 25, 2002 10.32 10.58 10.12 10.41 107,340 +0.11(+1.03%)
Jan 24, 2002 10.27 10.46 10.12 10.31 77,990 +0.12(+1.14%)
Jan 23, 2002 9.613 10.31 9.613 10.19 145,402 +0.55(+5.70%)
Jan 22, 2002 9.835 9.989 9.488 9.642 490,033 -0.28(-2.82%)
Jan 21, 2002 10.10 10.12 9.613 9.922 274,418 +0.00(+0.00%)
Jan 18, 2002 10.10 10.12 9.613 9.922 274,418 -0.18(-1.81%)
Jan 17, 2002 10.68 10.69 9.064 10.11 615,315 -0.31(-2.96%)
Jan 16, 2002 11.23 11.46 10.17 10.41 611,063 -0.92(-8.09%)
Jan 15, 2002 11.33 11.71 11.28 11.33 158,781 -0.10(-0.84%)
Jan 14, 2002 12.14 12.24 11.34 11.43 390,989 -0.72(-5.95%)
Jan 11, 2002 12.19 12.22 11.09 12.15 483,499 -0.04(-0.32%)
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.