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

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 2.586 2.702 2.562 2.625 1,157,532 +0.05(+1.87%)
Jun 29, 2009 2.499 2.649 2.499 2.576 577,550 +0.09(+3.49%)
Jun 26, 2009 2.528 2.596 2.374 2.490 1,897,394 +0.02(+0.78%)
Jun 25, 2009 2.499 2.721 2.325 2.470 1,549,973 -0.15(-5.88%)
Jun 24, 2009 2.422 2.798 2.422 2.625 700,437 +0.24(+10.12%)
Jun 23, 2009 2.538 2.605 2.325 2.383 707,632 -0.12(-4.63%)
Jun 22, 2009 2.634 2.663 2.451 2.499 709,016 -0.18(-6.83%)
Jun 19, 2009 2.654 2.769 2.567 2.683 1,269,727 +0.07(+2.58%)
Jun 18, 2009 2.972 2.972 2.518 2.615 2,132,536 -0.38(-12.58%)
Jun 17, 2009 3.059 3.059 2.827 2.991 1,022,504 -0.08(-2.52%)
Jun 16, 2009 3.126 3.223 2.992 3.068 963,219 +0.02(+0.63%)
Jun 15, 2009 3.136 3.310 2.991 3.049 839,491 -0.19(-5.95%)
Jun 12, 2009 3.204 3.242 3.146 3.242 1,137,715 -0.01(-0.30%)
Jun 11, 2009 3.126 3.300 3.088 3.252 828,189 +0.13(+4.01%)
Jun 10, 2009 3.097 3.223 2.933 3.126 1,086,702 +0.07(+2.21%)
Jun 09, 2009 3.020 3.097 2.962 3.059 591,508 +0.09(+2.92%)
Jun 08, 2009 2.933 3.059 2.895 2.972 401,482 -0.08(-2.53%)
Jun 05, 2009 3.184 3.184 2.943 3.049 563,920 -0.02(-0.63%)
Jun 04, 2009 2.953 3.136 2.895 3.068 569,244 +0.14(+4.61%)
Jun 03, 2009 3.068 3.175 2.885 2.933 970,475 -0.19(-6.17%)
Jun 02, 2009 2.982 3.146 2.856 3.126 1,138,668 +0.14(+4.85%)
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.