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 (%)
Jan 31, 2003 10.56 10.70 9.787 10.31 882,682 -0.54(-4.97%)
Jan 30, 2003 11.45 11.61 10.67 10.85 275,398 -0.59(-5.14%)
Jan 29, 2003 10.90 11.49 10.80 11.44 419,406 +0.37(+3.31%)
Jan 28, 2003 10.49 11.11 10.37 11.07 325,962 +0.60(+5.71%)
Jan 27, 2003 10.66 11.04 10.24 10.47 240,090 -0.33(-3.04%)
Jan 24, 2003 11.91 11.96 10.70 10.80 333,015 -1.12(-9.38%)
Jan 23, 2003 11.62 12.04 11.34 11.92 596,855 +0.39(+3.34%)
Jan 22, 2003 11.42 11.76 11.33 11.53 485,884 -0.03(-0.25%)
Jan 21, 2003 11.57 11.72 11.27 11.56 1,049,241 -0.15(-1.32%)
Jan 17, 2003 11.76 11.88 11.52 11.72 384,455 -0.21(-1.78%)
Jan 16, 2003 12.05 12.25 11.78 11.93 561,178 -0.12(-0.96%)
Jan 15, 2003 11.09 12.44 11.02 12.04 1,033,477 +0.46(+4.00%)
Jan 14, 2003 11.33 11.62 11.09 11.58 471,780 +0.25(+2.21%)
Jan 13, 2003 11.67 11.76 11.31 11.33 411,524 -0.16(-1.43%)
Jan 10, 2003 11.44 11.72 11.20 11.49 313,310 +0.00(+0.00%)
Jan 09, 2003 10.97 11.64 10.97 11.49 437,555 +0.45(+4.10%)
Jan 08, 2003 11.20 11.20 10.80 11.04 258,447 -0.16(-1.46%)
Jan 07, 2003 10.94 11.48 10.94 11.20 556,304 +0.29(+2.65%)
Jan 06, 2003 10.90 11.19 10.79 10.91 324,407 +0.07(+0.62%)
Jan 03, 2003 10.68 11.21 10.41 10.85 378,751 +0.21(+2.00%)
Jan 02, 2003 9.960 10.68 9.758 10.64 648,295 +0.70(+7.10%)
Dec 31, 2002 9.796 10.37 9.575 9.931 311,650 +0.13(+1.37%)
Dec 30, 2002 9.912 10.09 9.546 9.796 317,769 -0.10(-0.97%)
Dec 27, 2002 10.11 10.28 9.661 9.893 240,090 -0.22(-2.19%)
Dec 26, 2002 9.787 10.31 9.787 10.11 377,196 +0.32(+3.25%)
Dec 24, 2002 9.816 9.883 9.729 9.796 79,546 -0.09(-0.88%)
Dec 23, 2002 9.401 10.13 8.794 9.883 426,458 +0.33(+3.43%)
Dec 20, 2002 9.401 9.700 8.794 9.555 735,309 +1.05(+12.36%)
Dec 19, 2002 8.244 8.726 8.244 8.504 313,413 +0.14(+1.72%)
Dec 18, 2002 8.668 8.678 8.263 8.361 613,656 -0.63(-6.96%)
Dec 17, 2002 8.919 9.170 8.736 8.987 295,783 +0.04(+0.43%)
Dec 16, 2002 8.389 9.015 8.331 8.948 463,690 +0.67(+8.03%)
Dec 13, 2002 8.678 8.678 8.206 8.283 547,281 -0.39(-4.45%)
Dec 12, 2002 9.112 9.305 8.649 8.668 341,623 -0.44(-4.87%)
Dec 11, 2002 8.919 9.372 8.745 9.112 316,940 +0.21(+2.38%)
Dec 10, 2002 8.543 9.054 8.533 8.900 183,568 +0.41(+4.89%)
Dec 09, 2002 9.247 9.247 8.456 8.485 192,072 -0.80(-8.61%)
Dec 06, 2002 8.871 9.420 8.678 9.284 373,254 +0.42(+4.78%)
Dec 05, 2002 9.150 9.305 8.726 8.861 392,648 -0.17(-1.87%)
Dec 04, 2002 10.13 10.21 9.025 9.030 515,338 -1.40(-13.45%)
Dec 03, 2002 10.41 10.58 10.22 10.43 537,325 +0.00(+0.00%)
Dec 02, 2002 10.03 10.59 9.941 10.43 508,597 +0.19(+1.88%)
Nov 29, 2002 10.46 10.63 10.24 10.24 150,588 -0.15(-1.48%)
Nov 27, 2002 9.893 10.52 9.893 10.39 408,827 +0.52(+5.27%)
Nov 26, 2002 10.38 10.38 9.796 9.874 172,989 -0.50(-4.83%)
Nov 25, 2002 10.27 10.60 9.980 10.38 278,463 +0.17(+1.70%)
Nov 22, 2002 9.883 10.64 9.739 10.20 765,074 +0.41(+4.24%)
Nov 21, 2002 9.555 9.922 9.449 9.787 533,591 +0.53(+5.73%)
Nov 20, 2002 8.823 9.613 8.823 9.257 541,681 +0.43(+4.92%)
Nov 19, 2002 8.726 8.967 8.601 8.823 177,449 -0.04(-0.44%)
Nov 18, 2002 8.832 8.919 8.639 8.861 226,089 +0.18(+2.12%)
Nov 15, 2002 8.302 8.726 7.964 8.677 534,732 +0.35(+4.16%)
Nov 14, 2002 8.090 8.418 7.897 8.331 334,674 +0.38(+4.73%)
Nov 13, 2002 7.762 8.514 7.637 7.955 561,282 +0.17(+2.23%)
Nov 12, 2002 7.579 8.148 7.579 7.781 359,565 +0.21(+2.80%)
Nov 11, 2002 7.984 8.032 7.387 7.569 268,818 -0.47(-5.88%)
Nov 08, 2002 8.331 8.331 7.820 8.042 171,848 -0.23(-2.80%)
Nov 07, 2002 8.871 8.871 8.128 8.273 495,737 -0.62(-6.94%)
Nov 06, 2002 7.907 8.909 7.907 8.890 415,568 +0.97(+12.30%)
Nov 05, 2002 7.955 8.226 7.840 7.916 333,015 -0.10(-1.22%)
Nov 04, 2002 8.418 8.668 7.887 8.014 745,472 -0.23(-2.80%)
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.