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

Entegris Inc (NQ: ENTG )

131.55 UNCHANGED
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, 2003 10.27 10.35 9.584 9.604 452,313 -0.76(-7.35%)
Mar 28, 2003 10.72 10.72 10.37 10.37 301,331 -0.33(-3.07%)
Mar 27, 2003 10.62 10.82 10.42 10.69 546,746 +0.04(+0.36%)
Mar 26, 2003 11.04 11.04 10.49 10.65 585,613 -0.39(-3.49%)
Mar 25, 2003 10.58 11.09 10.35 11.04 424,951 +0.45(+4.28%)
Mar 24, 2003 10.90 11.09 10.44 10.59 641,606 -0.76(-6.71%)
Mar 21, 2003 11.91 12.05 11.14 11.35 1,396,047 -0.13(-1.09%)
Mar 20, 2003 10.49 11.60 10.32 11.47 1,841,539 +1.16(+11.21%)
Mar 19, 2003 10.38 10.52 10.19 10.32 569,032 -0.06(-0.56%)
Mar 18, 2003 10.11 10.49 10.01 10.38 503,115 +0.28(+2.77%)
Mar 17, 2003 9.623 10.57 9.604 10.10 509,789 +0.30(+3.05%)
Mar 14, 2003 9.218 9.825 9.179 9.796 94,750,136 +0.66(+7.17%)
Mar 13, 2003 8.726 9.170 8.726 9.141 500,715 +0.41(+4.75%)
Mar 12, 2003 8.620 8.774 8.476 8.726 421,963 +0.09(+1.00%)
Mar 11, 2003 8.745 8.745 8.582 8.639 259,899 -0.05(-0.55%)
Mar 10, 2003 8.871 9.112 8.659 8.688 602,870 -0.24(-2.71%)
Mar 07, 2003 9.401 9.440 8.707 8.930 1,112,712 -0.52(-5.50%)
Mar 06, 2003 10.04 10.05 9.411 9.449 732,197 -0.65(-6.40%)
Mar 05, 2003 10.32 10.36 9.796 10.10 546,037 -0.22(-2.15%)
Mar 04, 2003 10.32 10.55 10.29 10.32 253,676 -0.11(-1.02%)
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.