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, 2003 10.28 10.35 9.591 9.611 451,981 -0.76(-7.35%)
Mar 28, 2003 10.73 10.73 10.37 10.37 301,110 -0.33(-3.07%)
Mar 27, 2003 10.62 10.83 10.43 10.70 546,344 +0.04(+0.36%)
Mar 26, 2003 11.05 11.05 10.50 10.66 585,182 -0.39(-3.49%)
Mar 25, 2003 10.59 11.10 10.35 11.05 424,639 +0.45(+4.28%)
Mar 24, 2003 10.90 11.10 10.45 10.59 641,135 -0.76(-6.71%)
Mar 21, 2003 11.92 12.06 11.14 11.36 1,395,021 -0.13(-1.09%)
Mar 20, 2003 10.50 11.61 10.32 11.48 1,840,186 +1.16(+11.22%)
Mar 19, 2003 10.38 10.53 10.20 10.32 568,614 -0.06(-0.56%)
Mar 18, 2003 10.11 10.50 10.02 10.38 502,745 +0.28(+2.77%)
Mar 17, 2003 9.630 10.58 9.611 10.10 509,414 +0.30(+3.05%)
Mar 14, 2003 9.225 9.833 9.186 9.804 94,680,504 +0.66(+7.17%)
Mar 13, 2003 8.733 9.176 8.733 9.148 500,347 +0.41(+4.75%)
Mar 12, 2003 8.626 8.781 8.482 8.733 421,653 +0.09(+1.00%)
Mar 11, 2003 8.752 8.752 8.588 8.646 259,708 -0.05(-0.55%)
Mar 10, 2003 8.877 9.119 8.665 8.694 602,427 -0.24(-2.71%)
Mar 07, 2003 9.408 9.447 8.713 8.936 1,111,894 -0.52(-5.50%)
Mar 06, 2003 10.04 10.05 9.418 9.456 731,659 -0.65(-6.40%)
Mar 05, 2003 10.32 10.36 9.804 10.10 545,635 -0.22(-2.15%)
Mar 04, 2003 10.32 10.56 10.30 10.32 253,490 -0.11(-1.02%)
Mar 03, 2003 10.95 11.10 10.33 10.43 314,841 -0.52(-4.76%)
Feb 28, 2003 10.87 11.11 10.86 10.95 247,064 +0.03(+0.26%)
Feb 27, 2003 10.81 11.08 10.79 10.92 449,255 +0.12(+1.07%)
Feb 26, 2003 11.11 11.29 10.81 10.81 490,813 -0.29(-2.61%)
Feb 25, 2003 11.30 11.37 10.87 11.10 455,888 -0.24(-2.13%)
Feb 24, 2003 11.19 11.55 11.19 11.34 488,429 +0.01(+0.08%)
Feb 21, 2003 10.32 11.42 10.31 11.33 467,391 +1.01(+9.82%)
Feb 20, 2003 9.794 10.40 9.794 10.32 439,099 +0.48(+4.91%)
Feb 19, 2003 9.939 10.23 9.746 9.833 357,953 -0.06(-0.59%)
Feb 18, 2003 10.07 10.32 9.813 9.891 552,993 -0.24(-2.38%)
Feb 14, 2003 9.640 10.23 9.553 10.13 455,991 +0.49(+5.11%)
Feb 13, 2003 9.418 9.698 9.408 9.640 214,730 +0.20(+2.15%)
Feb 12, 2003 9.630 9.649 9.427 9.437 109,645 -0.08(-0.81%)
Feb 11, 2003 9.485 9.717 9.292 9.514 378,369 +0.15(+1.64%)
Feb 10, 2003 9.688 9.717 9.215 9.361 766,377 -0.33(-3.38%)
Feb 07, 2003 10.05 10.20 9.620 9.688 139,595 -0.31(-3.09%)
Feb 06, 2003 10.18 10.32 9.891 9.997 147,575 -0.19(-1.89%)
Feb 05, 2003 10.17 10.57 9.968 10.19 433,917 +0.05(+0.49%)
Feb 04, 2003 10.33 10.51 9.948 10.14 224,679 -0.29(-2.78%)
Feb 03, 2003 10.51 10.52 10.19 10.43 243,437 +0.11(+1.11%)
Jan 31, 2003 10.57 10.71 9.794 10.32 882,033 -0.54(-4.97%)
Jan 30, 2003 11.45 11.62 10.68 10.86 275,196 -0.59(-5.14%)
Jan 29, 2003 10.90 11.50 10.81 11.44 419,098 +0.37(+3.31%)
Jan 28, 2003 10.50 11.12 10.37 11.08 325,723 +0.60(+5.71%)
Jan 27, 2003 10.67 11.05 10.25 10.48 239,913 -0.33(-3.04%)
Jan 24, 2003 11.92 11.97 10.71 10.81 332,770 -1.12(-9.38%)
Jan 23, 2003 11.63 12.05 11.35 11.93 596,416 +0.39(+3.34%)
Jan 22, 2003 11.42 11.77 11.34 11.54 485,527 -0.03(-0.25%)
Jan 21, 2003 11.58 11.72 11.28 11.57 1,048,470 -0.15(-1.32%)
Jan 17, 2003 11.77 11.89 11.53 11.72 384,173 -0.21(-1.78%)
Jan 16, 2003 12.06 12.25 11.79 11.94 560,766 -0.12(-0.96%)
Jan 15, 2003 11.10 12.45 11.03 12.05 1,032,718 +0.46(+4.00%)
Jan 14, 2003 11.34 11.63 11.10 11.59 471,433 +0.25(+2.21%)
Jan 13, 2003 11.68 11.77 11.32 11.34 411,221 -0.16(-1.43%)
Jan 10, 2003 11.44 11.72 11.21 11.50 313,079 +0.00(+0.00%)
Jan 09, 2003 10.98 11.65 10.98 11.50 437,234 +0.45(+4.11%)
Jan 08, 2003 11.21 11.21 10.81 11.05 258,257 -0.16(-1.46%)
Jan 07, 2003 10.95 11.49 10.95 11.21 555,895 +0.29(+2.65%)
Jan 06, 2003 10.90 11.19 10.80 10.92 324,168 +0.07(+0.62%)
Jan 03, 2003 10.69 11.22 10.42 10.86 378,473 +0.21(+1.99%)
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.