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 (%)
Nov 28, 2008 1.263 1.350 1.244 1.340 313,909 +0.05(+3.73%)
Nov 26, 2008 1.427 1.446 1.196 1.292 1,116,424 -0.12(-8.22%)
Nov 25, 2008 1.273 1.408 1.273 1.408 1,687,342 +0.14(+11.45%)
Nov 24, 2008 1.215 1.292 1.176 1.263 1,300,793 +0.13(+11.02%)
Nov 21, 2008 1.167 1.244 1.003 1.138 1,370,675 -0.01(-0.84%)
Nov 20, 2008 1.360 1.360 1.138 1.147 1,720,360 -0.17(-13.14%)
Nov 19, 2008 1.514 1.552 1.321 1.321 813,321 -0.19(-12.74%)
Nov 18, 2008 1.543 1.572 1.456 1.514 979,138 -0.01(-0.63%)
Nov 17, 2008 1.572 1.649 1.523 1.523 511,058 -0.06(-3.66%)
Nov 14, 2008 1.813 1.813 1.581 1.581 927,565 -0.21(-11.83%)
Nov 13, 2008 1.610 1.851 1.533 1.793 1,262,221 +0.24(+15.53%)
Nov 12, 2008 1.909 1.928 1.552 1.552 1,133,754 -0.34(-17.86%)
Nov 11, 2008 2.015 2.034 1.871 1.890 940,081 -0.13(-6.67%)
Nov 10, 2008 2.198 2.238 2.025 2.025 578,150 -0.18(-8.30%)
Nov 07, 2008 2.295 2.324 2.160 2.208 641,305 -0.06(-2.55%)
Nov 06, 2008 2.478 2.642 2.227 2.266 1,091,496 -0.23(-9.27%)
Nov 05, 2008 2.681 2.709 2.468 2.497 1,907,986 -0.21(-7.83%)
Nov 04, 2008 2.854 2.873 2.632 2.709 1,668,554 +0.07(+2.55%)
Nov 03, 2008 2.690 2.767 2.439 2.642 1,135,983 +0.05(+1.86%)
Oct 31, 2008 2.276 2.603 2.247 2.594 1,603,103 +0.28(+12.08%)
Oct 30, 2008 2.218 2.353 2.015 2.314 1,139,939 +0.15(+7.14%)
Oct 29, 2008 2.189 2.276 2.083 2.160 1,443,593 +0.03(+1.36%)
Oct 28, 2008 2.150 2.227 1.977 2.131 1,842,874 +0.05(+2.31%)
Oct 27, 2008 2.256 2.382 2.083 2.083 1,260,204 -0.20(-8.86%)
Oct 24, 2008 2.314 2.574 2.285 2.285 1,846,257 -0.22(-8.85%)
Oct 23, 2008 2.758 2.844 2.401 2.507 2,716,104 -0.26(-9.41%)
Oct 22, 2008 3.095 3.124 2.709 2.767 2,569,778 -0.36(-11.42%)
Oct 21, 2008 3.307 3.462 3.114 3.124 1,246,805 -0.25(-7.43%)
Oct 20, 2008 3.298 3.413 3.269 3.375 923,418 +0.12(+3.55%)
Oct 17, 2008 3.327 3.905 3.240 3.259 1,308,972 -0.14(-3.98%)
Oct 16, 2008 3.143 3.394 3.066 3.394 2,043,380 +0.29(+9.32%)
Oct 15, 2008 3.500 3.616 3.105 3.105 1,017,364 -0.44(-12.50%)
Oct 14, 2008 3.770 3.924 3.433 3.548 1,546,212 -0.10(-2.65%)
Oct 13, 2008 3.568 3.751 3.317 3.645 3,398,392 +0.30(+8.93%)
Oct 10, 2008 3.500 3.751 3.211 3.346 2,215,469 -0.26(-7.22%)
Oct 09, 2008 3.915 4.050 3.519 3.606 2,536,666 -0.30(-7.65%)
Oct 08, 2008 3.770 4.059 3.703 3.905 2,349,471 +0.06(+1.50%)
Oct 07, 2008 4.127 4.136 3.828 3.847 1,201,611 -0.22(-5.45%)
Oct 06, 2008 3.992 4.108 3.818 4.069 1,150,361 +0.04(+0.96%)
Oct 03, 2008 4.233 4.329 4.030 4.030 916,104 -0.22(-5.22%)
Oct 02, 2008 4.378 4.445 4.252 4.252 923,640 -0.16(-3.71%)
Oct 01, 2008 4.628 4.686 4.406 4.416 1,798,709 -0.25(-5.37%)
Sep 30, 2008 4.204 4.763 4.204 4.667 2,453,012 +0.51(+12.30%)
Sep 29, 2008 4.416 4.484 4.136 4.156 1,444,879 -0.34(-7.51%)
Sep 26, 2008 4.455 4.551 4.329 4.493 1,882,155 +0.01(+0.22%)
Sep 25, 2008 4.657 4.657 4.464 4.484 2,276,790 -0.10(-2.11%)
Sep 24, 2008 4.975 5.120 4.542 4.580 2,574,444 -0.40(-7.95%)
Sep 23, 2008 4.985 5.091 4.898 4.975 1,694,400 -0.02(-0.39%)
Sep 22, 2008 5.303 5.303 4.927 4.995 1,994,063 -0.33(-6.16%)
Sep 19, 2008 5.438 5.911 5.226 5.322 3,378,735 +0.24(+4.74%)
Sep 18, 2008 5.110 5.216 4.783 5.081 2,198,554 +0.09(+1.74%)
Sep 17, 2008 5.043 5.178 4.975 4.995 1,268,707 -0.13(-2.45%)
Sep 16, 2008 5.033 5.120 4.850 5.120 1,421,494 +0.02(+0.38%)
Sep 15, 2008 5.216 5.342 5.091 5.101 1,019,507 -0.22(-4.17%)
Sep 12, 2008 5.390 5.433 5.236 5.322 913,955 -0.13(-2.30%)
Sep 11, 2008 5.361 5.554 5.284 5.448 789,210 -0.06(-1.05%)
Sep 10, 2008 5.727 5.727 5.371 5.506 1,702,564 -0.10(-1.72%)
Sep 09, 2008 5.814 5.891 5.573 5.602 958,774 -0.19(-3.33%)
Sep 08, 2008 5.882 6.075 5.559 5.795 1,322,807 +0.04(+0.67%)
Sep 05, 2008 5.689 5.824 5.670 5.756 838,057 +0.01(+0.17%)
Sep 04, 2008 5.834 5.882 5.708 5.747 725,410 -0.12(-1.97%)
Sep 03, 2008 5.940 6.017 5.843 5.862 1,806,557 -0.08(-1.30%)
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.