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 (%)
May 29, 2009 2.671 2.796 2.594 2.777 1,144,520 +0.12(+4.35%)
May 28, 2009 2.748 2.748 2.439 2.661 1,514,194 -0.07(-2.47%)
May 27, 2009 2.603 2.738 2.517 2.729 1,019,325 +0.22(+8.85%)
May 26, 2009 2.285 2.603 2.179 2.507 2,098,832 +0.19(+8.33%)
May 22, 2009 2.343 2.488 2.314 2.314 945,153 +0.00(+0.00%)
May 21, 2009 2.343 2.459 2.179 2.314 835,009 -0.13(-5.51%)
May 20, 2009 2.681 2.690 2.295 2.449 1,203,706 -0.16(-6.27%)
May 19, 2009 2.304 2.690 2.237 2.613 1,875,531 +0.31(+13.39%)
May 18, 2009 1.967 2.304 1.890 2.304 1,392,103 +0.38(+19.50%)
May 15, 2009 1.938 1.986 1.880 1.928 687,461 +0.00(+0.00%)
May 14, 2009 1.765 1.957 1.765 1.928 598,561 +0.13(+6.95%)
May 13, 2009 1.784 1.919 1.755 1.803 743,206 -0.03(-1.58%)
May 12, 2009 1.957 1.957 1.707 1.832 917,138 -0.11(-5.47%)
May 11, 2009 1.919 1.977 1.851 1.938 549,962 -0.05(-2.43%)
May 08, 2009 1.861 2.025 1.774 1.986 840,475 +0.16(+8.99%)
May 07, 2009 2.025 2.044 1.707 1.822 1,207,945 -0.18(-9.13%)
May 06, 2009 1.996 2.025 1.784 2.006 1,610,746 +0.06(+2.97%)
May 05, 2009 2.160 2.160 1.900 1.948 2,248,339 -0.13(-6.05%)
May 04, 2009 1.996 2.121 1.900 2.073 1,910,232 +0.14(+7.50%)
May 01, 2009 1.687 2.015 1.620 1.928 5,529,180 +0.50(+35.13%)
Apr 30, 2009 1.263 1.485 1.263 1.427 1,848,817 +0.00(+0.00%)
Apr 29, 2009 1.427 1.485 1.388 1.427 1,112,540 +0.05(+3.50%)
Apr 28, 2009 1.302 1.388 1.302 1.379 511,343 +0.07(+5.15%)
Apr 27, 2009 1.302 1.331 1.225 1.311 780,038 -0.04(-2.86%)
Apr 24, 2009 1.321 1.350 1.282 1.350 413,402 +0.05(+3.70%)
Apr 23, 2009 1.369 1.369 1.273 1.302 583,444 -0.07(-4.93%)
Apr 22, 2009 1.292 1.408 1.263 1.369 1,065,599 +0.05(+3.65%)
Apr 21, 2009 1.176 1.331 1.157 1.321 603,391 +0.14(+12.29%)
Apr 20, 2009 1.340 1.360 1.176 1.176 1,025,540 -0.20(-14.68%)
Apr 17, 2009 1.466 1.475 1.369 1.379 1,072,188 -0.04(-2.72%)
Apr 16, 2009 1.369 1.485 1.244 1.417 1,786,486 +0.12(+8.89%)
Apr 15, 2009 1.273 1.311 1.253 1.302 495,925 +0.01(+0.75%)
Apr 14, 2009 1.437 1.437 1.263 1.292 1,296,648 -0.16(-11.26%)
Apr 13, 2009 1.437 1.466 1.215 1.456 843,649 +0.01(+0.67%)
Apr 09, 2009 1.138 1.446 1.128 1.446 1,426,434 +0.34(+30.44%)
Apr 08, 2009 1.041 1.109 1.022 1.109 384,309 +0.09(+8.49%)
Apr 07, 2009 1.080 1.119 1.022 1.022 366,305 -0.09(-7.83%)
Apr 06, 2009 1.080 1.109 1.003 1.109 1,056,141 +0.02(+1.77%)
Apr 03, 2009 1.032 1.090 0.9642 1.090 655,888 +0.06(+5.61%)
Apr 02, 2009 0.9642 1.061 0.9309 1.032 947,757 +0.13(+15.05%)
Apr 01, 2009 0.8582 0.9165 0.8485 0.8967 357,987 +0.07(+8.14%)
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%)
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.