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 29, 2002 14.53 15.68 14.40 15.58 1,841,792 +0.00(+0.00%)
Mar 28, 2002 14.53 15.68 14.40 15.58 1,841,792 +0.14(+0.94%)
Mar 27, 2002 14.62 15.44 14.62 15.44 579,627 +0.72(+4.92%)
Mar 26, 2002 14.97 15.00 14.15 14.72 1,977,761 -0.25(-1.68%)
Mar 25, 2002 14.48 15.19 14.42 14.97 1,426,011 +0.48(+3.33%)
Mar 22, 2002 14.10 14.49 14.09 14.48 730,727 +0.40(+2.81%)
Mar 21, 2002 13.51 14.18 13.41 14.09 465,008 +0.58(+4.29%)
Mar 20, 2002 13.62 13.74 13.32 13.51 569,679 -0.39(-2.78%)
Mar 19, 2002 13.51 14.09 13.46 13.89 484,802 +0.43(+3.23%)
Mar 18, 2002 13.54 13.66 13.07 13.46 806,483 -0.12(-0.85%)
Mar 15, 2002 12.01 13.61 11.43 13.58 2,014,137 +2.22(+19.54%)
Mar 14, 2002 11.53 11.87 11.05 11.36 484,905 -0.35(-2.97%)
Mar 13, 2002 12.02 12.06 11.34 11.70 326,552 -0.53(-4.34%)
Mar 12, 2002 12.50 12.50 12.13 12.24 328,728 -0.36(-2.84%)
Mar 11, 2002 12.54 12.74 12.01 12.59 435,679 +0.08(+0.62%)
Mar 08, 2002 12.22 12.87 12.06 12.52 1,124,331 +0.30(+2.45%)
Mar 07, 2002 12.24 12.34 11.97 12.22 516,099 +0.01(+0.08%)
Mar 06, 2002 12.20 12.30 11.71 12.21 657,457 -0.04(-0.32%)
Mar 05, 2002 12.06 12.30 11.84 12.24 909,911 +0.24(+2.01%)
Mar 04, 2002 10.81 12.06 10.61 12.00 1,249,417 +1.18(+10.87%)
Mar 01, 2002 9.948 10.84 9.852 10.83 471,122 +0.87(+8.72%)
Feb 28, 2002 9.746 10.04 9.601 9.958 258,982 +0.11(+1.09%)
Feb 27, 2002 10.18 10.23 9.649 9.851 438,995 -0.28(-2.77%)
Feb 26, 2002 10.01 10.22 9.630 10.13 424,072 +0.19(+1.94%)
Feb 25, 2002 9.611 10.06 9.611 9.939 338,470 +0.22(+2.28%)
Feb 22, 2002 9.312 9.891 9.205 9.717 240,017 +0.46(+5.01%)
Feb 21, 2002 9.987 10.04 9.186 9.254 305,929 -0.73(-7.34%)
Feb 20, 2002 9.698 9.987 9.562 9.987 394,225 +0.34(+3.50%)
Feb 19, 2002 10.18 10.18 9.514 9.649 285,305 -0.42(-4.21%)
Feb 18, 2002 9.804 10.18 9.456 10.07 522,525 +0.00(+0.00%)
Feb 15, 2002 9.804 10.18 9.456 10.07 522,525 +0.23(+2.35%)
Feb 14, 2002 10.07 10.13 9.804 9.842 402,205 -0.14(-1.35%)
Feb 13, 2002 9.765 10.11 9.649 9.977 720,674 +0.33(+3.40%)
Feb 12, 2002 9.939 9.939 9.389 9.649 295,151 -0.29(-2.91%)
Feb 11, 2002 9.466 10.20 9.456 9.939 413,605 +0.32(+3.31%)
Feb 08, 2002 9.466 9.649 9.263 9.620 304,685 +0.41(+4.40%)
Feb 07, 2002 9.780 9.794 8.684 9.215 599,733 -0.53(-5.45%)
Feb 06, 2002 9.929 10.04 9.659 9.746 191,620 -0.27(-2.70%)
Feb 05, 2002 10.14 10.41 9.794 10.02 182,189 -0.35(-3.35%)
Feb 04, 2002 11.13 11.24 10.11 10.36 167,577 -0.68(-6.12%)
Feb 01, 2002 10.90 11.49 10.48 11.04 375,156 +0.19(+1.78%)
Jan 31, 2002 11.00 11.10 10.51 10.85 289,762 -0.15(-1.40%)
Jan 30, 2002 10.35 11.00 10.23 11.00 126,952 +0.63(+6.05%)
Jan 29, 2002 10.60 10.86 10.14 10.37 107,261 -0.19(-1.83%)
Jan 28, 2002 10.39 10.72 10.38 10.57 92,442 +0.14(+1.39%)
Jan 25, 2002 10.32 10.59 10.13 10.42 107,261 +0.11(+1.03%)
Jan 24, 2002 10.28 10.47 10.13 10.32 77,933 +0.12(+1.14%)
Jan 23, 2002 9.620 10.32 9.620 10.20 145,295 +0.55(+5.70%)
Jan 22, 2002 9.842 9.997 9.495 9.649 489,673 -0.28(-2.82%)
Jan 21, 2002 10.10 10.13 9.620 9.929 274,216 +0.00(+0.00%)
Jan 18, 2002 10.10 10.13 9.620 9.929 274,216 -0.18(-1.81%)
Jan 17, 2002 10.69 10.70 9.070 10.11 614,863 -0.31(-2.96%)
Jan 16, 2002 11.24 11.47 10.18 10.42 610,614 -0.92(-8.09%)
Jan 15, 2002 11.34 11.71 11.29 11.34 158,664 -0.10(-0.84%)
Jan 14, 2002 12.15 12.24 11.35 11.43 390,702 -0.72(-5.95%)
Jan 11, 2002 12.20 12.23 11.10 12.16 483,144 -0.04(-0.32%)
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.