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 (%)
Mar 31, 2009 0.9070 0.9554 0.8298 0.8298 594,573 -0.06(-6.52%)
Mar 30, 2009 0.9842 1.004 0.8204 0.8877 722,996 -0.24(-21.37%)
Mar 26, 2009 0.9070 1.197 0.9070 1.129 870,573 +0.19(+20.62%)
Mar 25, 2009 0.8912 0.9456 0.8395 0.9360 577,086 +0.05(+5.43%)
Mar 24, 2009 0.8974 0.9263 0.8415 0.8877 598,054 -0.02(-2.13%)
Mar 23, 2009 0.8058 0.9070 0.7623 0.9070 2,341,387 +0.14(+18.99%)
Mar 20, 2009 0.9842 0.9842 0.4825 0.7623 1,487,450 -0.15(-16.84%)
Mar 19, 2009 0.9167 0.9265 0.8636 0.9167 524,966 -0.01(-1.04%)
Mar 18, 2009 0.8781 0.9263 0.7816 0.9263 878,953 +0.06(+6.67%)
Mar 17, 2009 0.7526 0.8684 0.7430 0.8684 627,964 +0.09(+11.11%)
Mar 16, 2009 0.8202 0.8395 0.7718 0.7816 607,936 -0.03(-3.57%)
Mar 13, 2009 0.8105 0.8298 0.7575 0.8105 1,445,214 +0.00(+0.00%)
Mar 12, 2009 0.6755 0.8105 0.6369 0.8105 1,706,554 +0.13(+18.31%)
Mar 11, 2009 0.6755 0.6948 0.5790 0.6851 1,102,350 -0.01(-1.39%)
Mar 10, 2009 0.5404 0.7044 0.5404 0.6947 1,556,374 +0.14(+26.32%)
Mar 09, 2009 0.6079 0.6127 0.5307 0.5500 534,237 -0.07(-10.94%)
Mar 06, 2009 0.6272 0.7044 0.5307 0.6176 1,389,914 +0.00(+0.00%)
Mar 05, 2009 0.6745 0.6745 0.6176 0.6176 720,250 -0.05(-7.25%)
Mar 04, 2009 0.5500 0.7719 0.5211 0.6658 1,025,374 +0.16(+32.69%)
Mar 02, 2009 0.5693 0.5983 0.5018 0.5018 987,649 -0.09(-14.75%)
Feb 27, 2009 0.5790 0.6272 0.5018 0.5886 809,203 +0.03(+5.17%)
Feb 26, 2009 0.6272 0.6658 0.5597 0.5597 1,596,126 -0.05(-7.94%)
Feb 25, 2009 0.6658 0.6658 0.5790 0.6079 1,930,150 -0.02(-3.08%)
Feb 24, 2009 0.6562 0.7044 0.5307 0.6272 5,497,272 -0.02(-2.97%)
Feb 23, 2009 0.9070 0.9456 0.6369 0.6464 1,505,711 -0.26(-28.73%)
Feb 20, 2009 0.9070 0.9360 0.8491 0.9070 1,668,826 -0.01(-1.05%)
Feb 19, 2009 0.9649 0.9842 0.8684 0.9167 1,062,625 -0.05(-5.00%)
Feb 18, 2009 1.110 1.148 0.9649 0.9649 828,904 -0.18(-15.97%)
Feb 17, 2009 1.197 1.216 1.129 1.148 806,275 -0.11(-8.46%)
Feb 13, 2009 1.129 1.254 1.061 1.254 1,055,198 +0.13(+11.11%)
Feb 12, 2009 1.119 1.187 1.061 1.129 591,457 +0.02(+1.74%)
Feb 11, 2009 1.129 1.187 1.061 1.110 715,056 +0.02(+1.77%)
Feb 10, 2009 1.206 1.216 1.081 1.090 889,350 -0.12(-9.60%)
Feb 09, 2009 1.206 1.245 1.187 1.206 594,104 +0.00(+0.00%)
Feb 06, 2009 1.139 1.216 1.052 1.206 1,302,577 +0.07(+5.93%)
Feb 05, 2009 1.081 1.168 1.061 1.139 852,889 +0.06(+5.36%)
Feb 04, 2009 1.206 1.206 0.9939 1.081 2,299,110 -0.13(-10.40%)
Feb 03, 2009 1.351 1.380 1.023 1.206 1,869,748 -0.13(-9.42%)
Feb 02, 2009 1.322 1.438 1.303 1.332 931,939 -0.01(-0.72%)
Jan 30, 2009 1.438 1.505 1.254 1.341 781,376 -0.08(-5.44%)
Jan 29, 2009 1.476 1.486 1.409 1.418 330,876 -0.08(-5.16%)
Jan 28, 2009 1.554 1.640 1.428 1.496 1,575,509 +0.03(+1.97%)
Jan 27, 2009 1.679 1.679 1.447 1.467 934,928 -0.20(-12.14%)
Jan 26, 2009 1.660 1.727 1.611 1.669 462,061 +0.02(+1.17%)
Jan 23, 2009 1.544 1.774 1.476 1.650 613,830 +0.06(+3.64%)
Jan 22, 2009 1.708 1.843 1.476 1.592 319,323 -0.11(-6.25%)
Jan 21, 2009 1.795 1.843 1.447 1.698 491,541 -0.06(-3.30%)
Jan 20, 2009 1.901 1.901 1.640 1.756 524,918 -0.17(-9.00%)
Jan 16, 2009 1.920 1.969 1.872 1.930 909,489 +0.03(+1.52%)
Jan 15, 2009 1.920 1.940 1.640 1.901 418,369 -0.02(-1.01%)
Jan 14, 2009 1.814 1.968 1.737 1.920 556,182 +0.07(+3.65%)
Jan 13, 2009 1.940 2.190 1.843 1.853 394,376 -0.10(-4.95%)
Jan 12, 2009 2.190 2.268 1.351 1.949 595,135 -0.24(-11.01%)
Jan 09, 2009 2.383 2.412 2.123 2.190 622,691 -0.20(-8.47%)
Jan 08, 2009 2.248 2.461 2.219 2.393 668,031 +0.14(+6.44%)
Jan 07, 2009 2.268 2.287 2.084 2.248 462,106 -0.03(-1.27%)
Jan 06, 2009 2.123 2.345 2.026 2.277 541,425 +0.27(+13.46%)
Jan 05, 2009 2.210 2.219 2.007 2.007 820,702 -0.21(-9.57%)
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.