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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2010 4.792 5.014 4.773 4.850 1,321,593 +0.00(+0.00%)
Mar 30, 2010 4.811 4.898 4.638 4.850 1,246,350 +0.04(+0.80%)
Mar 29, 2010 4.821 4.908 4.734 4.811 727,140 +0.00(+0.00%)
Mar 26, 2010 4.908 4.966 4.773 4.811 852,355 -0.09(-1.77%)
Mar 25, 2010 4.889 4.985 4.884 4.898 1,410,339 +0.06(+1.20%)
Mar 24, 2010 4.763 4.946 4.696 4.840 1,561,903 +0.03(+0.60%)
Mar 23, 2010 4.734 4.879 4.648 4.811 1,617,195 +0.12(+2.46%)
Mar 22, 2010 4.484 4.715 4.416 4.696 1,579,072 +0.20(+4.51%)
Mar 19, 2010 4.908 4.908 4.484 4.493 2,956,411 -0.39(-7.90%)
Mar 18, 2010 4.966 4.985 4.802 4.879 847,240 -0.10(-1.94%)
Mar 17, 2010 4.898 5.062 4.850 4.975 709,370 +0.08(+1.57%)
Mar 16, 2010 4.840 4.918 4.773 4.898 1,531,629 +0.08(+1.60%)
Mar 15, 2010 4.802 5.081 4.783 4.821 1,859,531 -0.28(-5.48%)
Mar 12, 2010 5.101 5.139 5.014 5.101 1,266,797 +0.05(+0.95%)
Mar 11, 2010 5.043 5.081 4.918 5.053 2,799,296 +0.20(+4.17%)
Mar 10, 2010 4.811 4.927 4.807 4.850 911,729 +0.03(+0.60%)
Mar 09, 2010 4.850 4.908 4.783 4.821 1,163,619 -0.02(-0.50%)
Mar 08, 2010 5.062 5.081 4.831 4.845 1,717,268 -0.12(-2.43%)
Mar 05, 2010 4.715 5.062 4.686 4.966 2,939,700 +0.29(+6.19%)
Mar 04, 2010 4.599 4.715 4.522 4.676 1,104,719 +0.11(+2.32%)
Mar 03, 2010 4.638 4.648 4.541 4.570 1,213,556 -0.04(-0.84%)
Mar 02, 2010 4.686 4.744 4.580 4.609 1,055,970 +0.02(+0.42%)
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.