Skip to main content

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 01, 2009 2.856 3.011 2.789 2.982 2,023,947 +0.20(+7.29%)
May 29, 2009 2.673 2.798 2.596 2.779 1,143,679 +0.12(+4.35%)
May 28, 2009 2.750 2.750 2.441 2.663 1,513,081 -0.07(-2.47%)
May 27, 2009 2.605 2.740 2.518 2.731 1,018,576 +0.22(+8.85%)
May 26, 2009 2.287 2.605 2.181 2.509 2,097,290 +0.19(+8.33%)
May 22, 2009 2.345 2.490 2.316 2.316 944,458 +0.00(+0.00%)
May 21, 2009 2.345 2.461 2.181 2.316 834,395 -0.14(-5.51%)
May 20, 2009 2.683 2.692 2.297 2.451 1,202,821 -0.16(-6.27%)
May 19, 2009 2.306 2.692 2.239 2.615 1,874,152 +0.31(+13.39%)
May 18, 2009 1.968 2.306 1.891 2.306 1,391,080 +0.38(+19.50%)
May 15, 2009 1.940 1.988 1.882 1.930 686,955 +0.00(+0.00%)
May 14, 2009 1.766 1.959 1.766 1.930 598,121 +0.13(+6.95%)
May 13, 2009 1.785 1.920 1.756 1.804 742,660 -0.03(-1.58%)
May 12, 2009 1.959 1.959 1.708 1.833 916,463 -0.11(-5.47%)
May 11, 2009 1.920 1.979 1.853 1.940 549,558 -0.05(-2.43%)
May 08, 2009 1.862 2.026 1.775 1.988 839,857 +0.16(+8.99%)
May 07, 2009 2.026 2.046 1.708 1.824 1,207,057 -0.18(-9.13%)
May 06, 2009 1.997 2.026 1.785 2.007 1,609,562 +0.06(+2.97%)
May 05, 2009 2.161 2.161 1.901 1.949 2,246,686 -0.13(-6.05%)
May 04, 2009 1.997 2.123 1.901 2.075 1,908,828 +0.14(+7.50%)
May 01, 2009 1.689 2.017 1.621 1.930 5,525,116 +0.50(+35.13%)
Apr 30, 2009 1.264 1.486 1.264 1.428 1,847,458 +0.00(+0.00%)
Apr 29, 2009 1.428 1.486 1.389 1.428 1,111,722 +0.05(+3.50%)
Apr 28, 2009 1.303 1.389 1.303 1.380 510,967 +0.07(+5.15%)
Apr 27, 2009 1.303 1.332 1.225 1.312 779,465 -0.04(-2.86%)
Apr 24, 2009 1.322 1.351 1.283 1.351 413,098 +0.05(+3.70%)
Apr 23, 2009 1.370 1.370 1.274 1.303 583,015 -0.07(-4.93%)
Apr 22, 2009 1.293 1.409 1.264 1.370 1,064,816 +0.05(+3.65%)
Apr 21, 2009 1.177 1.332 1.158 1.322 602,947 +0.14(+12.30%)
Apr 20, 2009 1.341 1.361 1.177 1.177 1,024,786 -0.20(-14.69%)
Apr 17, 2009 1.467 1.476 1.370 1.380 1,071,400 -0.04(-2.72%)
Apr 16, 2009 1.370 1.486 1.245 1.418 1,785,173 +0.12(+8.89%)
Apr 15, 2009 1.274 1.312 1.254 1.303 495,560 +0.01(+0.75%)
Apr 14, 2009 1.438 1.438 1.264 1.293 1,295,695 -0.16(-11.26%)
Apr 13, 2009 1.438 1.467 1.216 1.457 843,029 +0.01(+0.67%)
Apr 09, 2009 1.139 1.447 1.129 1.447 1,425,386 +0.34(+30.43%)
Apr 08, 2009 1.042 1.110 1.023 1.110 384,027 +0.09(+8.49%)
Apr 07, 2009 1.081 1.119 1.023 1.023 366,036 -0.09(-7.83%)
Apr 06, 2009 1.081 1.110 1.004 1.110 1,055,365 +0.02(+1.77%)
Apr 03, 2009 1.032 1.090 0.9649 1.090 655,406 +0.06(+5.61%)
Apr 02, 2009 0.9649 1.061 0.9315 1.032 947,061 +0.14(+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.