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 (%)
Jun 30, 2009 2.584 2.700 2.560 2.623 1,158,383 +0.05(+1.87%)
Jun 29, 2009 2.497 2.647 2.497 2.574 577,974 +0.09(+3.49%)
Jun 26, 2009 2.526 2.594 2.372 2.488 1,898,790 +0.02(+0.78%)
Jun 25, 2009 2.497 2.719 2.324 2.468 1,551,113 -0.15(-5.88%)
Jun 24, 2009 2.420 2.796 2.420 2.623 700,952 +0.24(+10.12%)
Jun 23, 2009 2.536 2.603 2.324 2.382 708,152 -0.12(-4.63%)
Jun 22, 2009 2.632 2.661 2.449 2.497 709,538 -0.18(-6.83%)
Jun 19, 2009 2.652 2.767 2.565 2.681 1,270,661 +0.07(+2.58%)
Jun 18, 2009 2.970 2.970 2.517 2.613 2,134,104 -0.38(-12.58%)
Jun 17, 2009 3.057 3.057 2.825 2.989 1,023,256 -0.08(-2.52%)
Jun 16, 2009 3.124 3.220 2.990 3.066 963,928 +0.02(+0.63%)
Jun 15, 2009 3.134 3.307 2.989 3.047 840,108 -0.19(-5.95%)
Jun 12, 2009 3.201 3.240 3.143 3.240 1,138,552 -0.01(-0.30%)
Jun 11, 2009 3.124 3.298 3.086 3.249 828,798 +0.13(+4.01%)
Jun 10, 2009 3.095 3.220 2.931 3.124 1,087,501 +0.07(+2.21%)
Jun 09, 2009 3.018 3.095 2.960 3.057 591,943 +0.09(+2.92%)
Jun 08, 2009 2.931 3.057 2.893 2.970 401,777 -0.08(-2.53%)
Jun 05, 2009 3.182 3.182 2.941 3.047 564,334 -0.02(-0.63%)
Jun 04, 2009 2.951 3.134 2.893 3.066 569,663 +0.13(+4.61%)
Jun 03, 2009 3.066 3.172 2.883 2.931 971,188 -0.19(-6.17%)
Jun 02, 2009 2.979 3.143 2.854 3.124 1,139,506 +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.