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 (%)
Dec 31, 2009 5.149 5.091 5.091 5.091 648,295 -0.05(-0.94%)
Dec 30, 2009 5.178 5.313 5.053 5.139 933,988 -0.08(-1.48%)
Dec 29, 2009 5.467 5.544 5.188 5.216 519,769 -0.20(-3.74%)
Dec 28, 2009 5.409 5.544 5.332 5.419 1,234,579 +0.00(+0.00%)
Dec 24, 2009 5.265 5.448 5.168 5.419 1,017,924 +0.16(+3.12%)
Dec 23, 2009 5.236 5.276 5.144 5.255 1,492,533 +0.12(+2.25%)
Dec 22, 2009 4.725 5.168 4.705 5.139 1,933,703 +0.43(+9.22%)
Dec 21, 2009 4.763 4.802 4.599 4.705 1,015,623 -0.02(-0.41%)
Dec 18, 2009 4.734 4.792 4.590 4.725 1,629,872 +0.06(+1.24%)
Dec 17, 2009 4.696 4.811 4.503 4.667 737,859 -0.10(-2.02%)
Dec 16, 2009 4.696 4.850 4.609 4.763 652,008 +0.14(+3.13%)
Dec 15, 2009 4.802 4.860 4.619 4.619 882,025 -0.18(-3.82%)
Dec 14, 2009 4.744 4.821 4.696 4.802 990,652 +0.01(+0.20%)
Dec 11, 2009 4.676 4.821 4.628 4.792 1,305,639 +0.18(+3.97%)
Dec 10, 2009 4.744 4.744 4.561 4.609 812,209 -0.10(-2.05%)
Dec 09, 2009 4.628 4.725 4.541 4.705 680,965 +0.09(+1.88%)
Dec 08, 2009 4.551 4.648 4.464 4.619 739,011 +0.00(+0.00%)
Dec 07, 2009 4.513 4.686 4.464 4.619 748,340 +0.11(+2.35%)
Dec 04, 2009 4.339 4.619 4.300 4.513 1,424,373 +0.27(+6.36%)
Dec 03, 2009 4.281 4.339 4.223 4.243 593,388 +0.00(+0.00%)
Dec 02, 2009 4.165 4.310 4.165 4.243 940,198 +0.09(+2.09%)
Dec 01, 2009 4.098 4.194 4.050 4.156 1,890,963 +0.13(+3.36%)
Nov 30, 2009 3.934 4.021 3.886 4.021 1,043,950 +0.07(+1.71%)
Nov 27, 2009 3.876 4.030 3.847 3.953 366,974 -0.13(-3.07%)
Nov 25, 2009 4.146 4.146 4.050 4.079 380,194 -0.03(-0.70%)
Nov 24, 2009 4.136 4.136 3.963 4.108 880,203 -0.04(-0.93%)
Nov 23, 2009 4.011 4.175 3.992 4.146 818,582 +0.24(+6.17%)
Nov 20, 2009 3.857 4.011 3.857 3.905 937,632 -0.02(-0.49%)
Nov 19, 2009 4.011 4.021 3.857 3.924 1,038,822 -0.13(-3.09%)
Nov 18, 2009 4.011 4.098 3.818 4.049 905,102 +0.05(+1.20%)
Nov 17, 2009 4.011 4.079 3.934 4.002 677,729 -0.06(-1.43%)
Nov 16, 2009 3.934 4.088 3.915 4.059 723,722 +0.17(+4.47%)
Nov 13, 2009 3.751 3.905 3.674 3.886 608,564 +0.15(+4.13%)
Nov 12, 2009 3.886 4.040 3.722 3.732 828,350 -0.18(-4.68%)
Nov 11, 2009 3.934 3.944 3.833 3.915 618,396 +0.06(+1.50%)
Nov 10, 2009 4.050 4.117 3.838 3.857 622,439 -0.22(-5.44%)
Nov 09, 2009 4.002 4.175 3.982 4.079 909,160 +0.17(+4.44%)
Nov 06, 2009 3.809 3.944 3.789 3.905 949,018 +0.02(+0.50%)
Nov 05, 2009 3.722 3.905 3.645 3.886 1,275,804 +0.21(+5.77%)
Nov 04, 2009 3.616 3.770 3.616 3.674 1,688,426 +0.09(+2.42%)
Nov 03, 2009 3.519 3.587 3.423 3.587 916,422 +0.02(+0.54%)
Nov 02, 2009 3.654 3.693 3.471 3.568 866,174 -0.06(-1.60%)
Oct 30, 2009 3.751 3.760 3.539 3.625 1,429,096 -0.19(-5.05%)
Oct 29, 2009 3.645 3.828 3.616 3.818 1,330,621 +0.24(+6.74%)
Oct 28, 2009 3.828 3.963 3.558 3.577 1,827,004 -0.26(-6.78%)
Oct 27, 2009 4.387 4.426 3.809 3.838 3,743,274 -0.37(-8.72%)
Oct 26, 2009 4.387 4.474 4.175 4.204 1,722,513 -0.15(-3.54%)
Oct 23, 2009 4.455 4.648 4.349 4.358 775,817 -0.23(-5.04%)
Oct 22, 2009 4.551 4.599 4.329 4.590 714,668 +0.04(+0.85%)
Oct 21, 2009 4.783 4.879 4.541 4.551 1,971,829 -0.27(-5.60%)
Oct 20, 2009 4.860 5.004 4.821 4.821 624,612 -0.13(-2.72%)
Oct 19, 2009 4.985 5.062 4.869 4.956 570,662 -0.01(-0.19%)
Oct 16, 2009 5.120 5.130 4.840 4.966 1,254,927 -0.20(-3.92%)
Oct 15, 2009 5.014 5.197 4.898 5.168 2,030,625 +0.10(+1.90%)
Oct 14, 2009 4.985 5.149 4.889 5.072 1,353,290 +0.20(+4.16%)
Oct 13, 2009 5.024 5.033 4.802 4.869 801,137 -0.15(-3.07%)
Oct 12, 2009 5.159 5.159 4.995 5.024 1,142,885 +0.02(+0.39%)
Oct 09, 2009 4.821 5.062 4.744 5.004 2,362,976 +0.18(+3.80%)
Oct 08, 2009 4.889 4.918 4.744 4.821 1,598,256 +0.00(+0.00%)
Oct 07, 2009 4.696 4.879 4.657 4.821 2,775,233 +0.11(+2.25%)
Oct 06, 2009 4.580 4.821 4.541 4.715 1,961,335 +0.15(+3.38%)
Oct 05, 2009 4.329 4.590 4.252 4.561 1,512,749 +0.28(+6.53%)
Oct 02, 2009 4.349 4.416 4.159 4.281 2,288,261 -0.15(-3.48%)
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.