Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entegris Inc (NQ: ENTG )

129.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 0.9064 0.9547 0.8292 0.8292 595,010 -0.06(-6.52%)
Mar 30, 2009 0.9835 1.003 0.8198 0.8871 723,528 -0.24(-21.37%)
Mar 26, 2009 0.9064 1.196 0.9064 1.128 871,213 +0.19(+20.62%)
Mar 25, 2009 0.8906 0.9449 0.8389 0.9353 577,511 +0.05(+5.43%)
Mar 24, 2009 0.8967 0.9257 0.8409 0.8871 598,494 -0.02(-2.13%)
Mar 23, 2009 0.8052 0.9064 0.7617 0.9064 2,343,110 +0.14(+18.99%)
Mar 20, 2009 0.9835 0.9835 0.4821 0.7617 1,488,544 -0.15(-16.84%)
Mar 19, 2009 0.9160 0.9258 0.8630 0.9160 525,353 -0.01(-1.04%)
Mar 18, 2009 0.8774 0.9257 0.7810 0.9257 879,599 +0.06(+6.67%)
Mar 17, 2009 0.7521 0.8678 0.7425 0.8678 628,425 +0.09(+11.11%)
Mar 16, 2009 0.8196 0.8389 0.7713 0.7810 608,383 -0.03(-3.57%)
Mar 13, 2009 0.8099 0.8292 0.7569 0.8099 1,446,277 +0.00(+0.00%)
Mar 12, 2009 0.6750 0.8099 0.6364 0.8099 1,707,810 +0.13(+18.31%)
Mar 11, 2009 0.6750 0.6943 0.5785 0.6846 1,103,160 -0.01(-1.39%)
Mar 10, 2009 0.5400 0.7039 0.5400 0.6942 1,557,518 +0.14(+26.32%)
Mar 09, 2009 0.6075 0.6123 0.5303 0.5496 534,629 -0.07(-10.94%)
Mar 06, 2009 0.6267 0.7039 0.5303 0.6171 1,390,936 +0.00(+0.00%)
Mar 05, 2009 0.6740 0.6740 0.6171 0.6171 720,780 -0.05(-7.25%)
Mar 04, 2009 0.5496 0.7714 0.5207 0.6653 1,026,128 +0.16(+32.69%)
Mar 02, 2009 0.5689 0.5978 0.5014 0.5014 988,375 -0.09(-14.75%)
Feb 27, 2009 0.5785 0.6267 0.5014 0.5882 809,798 +0.03(+5.17%)
Feb 26, 2009 0.6267 0.6653 0.5592 0.5592 1,597,300 -0.05(-7.94%)
Feb 25, 2009 0.6653 0.6653 0.5785 0.6075 1,931,570 -0.02(-3.08%)
Feb 24, 2009 0.6557 0.7039 0.5303 0.6267 5,501,316 -0.02(-2.97%)
Feb 23, 2009 0.9064 0.9449 0.6364 0.6459 1,506,818 -0.26(-28.73%)
Feb 20, 2009 0.9064 0.9353 0.8485 0.9064 1,670,054 -0.01(-1.05%)
Feb 19, 2009 0.9642 0.9835 0.8678 0.9160 1,063,407 -0.05(-5.00%)
Feb 18, 2009 1.109 1.147 0.9642 0.9642 829,513 -0.18(-15.97%)
Feb 17, 2009 1.196 1.215 1.128 1.147 806,868 -0.11(-8.46%)
Feb 13, 2009 1.128 1.253 1.061 1.253 1,055,974 +0.13(+11.11%)
Feb 12, 2009 1.119 1.186 1.061 1.128 591,892 +0.02(+1.74%)
Feb 11, 2009 1.128 1.186 1.061 1.109 715,582 +0.02(+1.77%)
Feb 10, 2009 1.205 1.215 1.080 1.090 890,004 -0.12(-9.60%)
Feb 09, 2009 1.205 1.244 1.186 1.205 594,541 +0.00(+0.00%)
Feb 06, 2009 1.138 1.215 1.051 1.205 1,303,535 +0.07(+5.93%)
Feb 05, 2009 1.080 1.167 1.061 1.138 853,516 +0.06(+5.36%)
Feb 04, 2009 1.205 1.205 0.9931 1.080 2,300,801 -0.13(-10.40%)
Feb 03, 2009 1.350 1.379 1.022 1.205 1,871,123 -0.13(-9.42%)
Feb 02, 2009 1.321 1.437 1.302 1.331 932,625 -0.01(-0.72%)
Jan 30, 2009 1.437 1.504 1.253 1.340 781,951 -0.08(-5.44%)
Jan 29, 2009 1.475 1.485 1.408 1.417 331,119 -0.08(-5.16%)
Jan 28, 2009 1.552 1.639 1.427 1.495 1,576,667 +0.03(+1.97%)
Jan 27, 2009 1.678 1.678 1.446 1.466 935,616 -0.20(-12.14%)
Jan 26, 2009 1.658 1.726 1.610 1.668 462,401 +0.02(+1.17%)
Jan 23, 2009 1.543 1.772 1.475 1.649 614,281 +0.06(+3.64%)
Jan 22, 2009 1.707 1.842 1.475 1.591 319,558 -0.11(-6.25%)
Jan 21, 2009 1.793 1.842 1.446 1.697 491,903 -0.06(-3.30%)
Jan 20, 2009 1.900 1.900 1.639 1.755 525,304 -0.17(-9.00%)
Jan 16, 2009 1.919 1.968 1.871 1.928 910,158 +0.03(+1.52%)
Jan 15, 2009 1.919 1.938 1.639 1.900 418,677 -0.02(-1.01%)
Jan 14, 2009 1.813 1.967 1.736 1.919 556,591 +0.07(+3.65%)
Jan 13, 2009 1.938 2.189 1.842 1.851 394,666 -0.10(-4.95%)
Jan 12, 2009 2.189 2.266 1.350 1.948 595,573 -0.24(-11.01%)
Jan 09, 2009 2.382 2.411 2.121 2.189 623,149 -0.20(-8.47%)
Jan 08, 2009 2.247 2.459 2.218 2.391 668,522 +0.14(+6.44%)
Jan 07, 2009 2.266 2.285 2.083 2.247 462,446 -0.03(-1.27%)
Jan 06, 2009 2.121 2.343 2.025 2.276 541,823 +0.27(+13.46%)
Jan 05, 2009 2.208 2.218 2.006 2.006 821,306 -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.