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

Entegris Inc (NQ: ENTG )

130.42 +1.04 (+0.80%)
Streaming Delayed Price Updated: 12:58 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 (%)
Apr 30, 2009 1.263 1.485 1.263 1.427 1,848,817 +0.00(+0.00%)
Apr 29, 2009 1.427 1.485 1.388 1.427 1,112,540 +0.05(+3.50%)
Apr 28, 2009 1.302 1.388 1.302 1.379 511,343 +0.07(+5.15%)
Apr 27, 2009 1.302 1.331 1.225 1.311 780,038 -0.04(-2.86%)
Apr 24, 2009 1.321 1.350 1.282 1.350 413,402 +0.05(+3.70%)
Apr 23, 2009 1.369 1.369 1.273 1.302 583,444 -0.07(-4.93%)
Apr 22, 2009 1.292 1.408 1.263 1.369 1,065,599 +0.05(+3.65%)
Apr 21, 2009 1.176 1.331 1.157 1.321 603,391 +0.14(+12.29%)
Apr 20, 2009 1.340 1.360 1.176 1.176 1,025,540 -0.20(-14.68%)
Apr 17, 2009 1.466 1.475 1.369 1.379 1,072,188 -0.04(-2.72%)
Apr 16, 2009 1.369 1.485 1.244 1.417 1,786,486 +0.12(+8.89%)
Apr 15, 2009 1.273 1.311 1.253 1.302 495,925 +0.01(+0.75%)
Apr 14, 2009 1.437 1.437 1.263 1.292 1,296,648 -0.16(-11.26%)
Apr 13, 2009 1.437 1.466 1.215 1.456 843,649 +0.01(+0.67%)
Apr 09, 2009 1.138 1.446 1.128 1.446 1,426,434 +0.34(+30.44%)
Apr 08, 2009 1.041 1.109 1.022 1.109 384,309 +0.09(+8.49%)
Apr 07, 2009 1.080 1.119 1.022 1.022 366,305 -0.09(-7.83%)
Apr 06, 2009 1.080 1.109 1.003 1.109 1,056,141 +0.02(+1.77%)
Apr 03, 2009 1.032 1.090 0.9642 1.090 655,888 +0.06(+5.61%)
Apr 02, 2009 0.9642 1.061 0.9309 1.032 947,757 +0.13(+15.05%)
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.