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

Entegris Inc (NQ: ENTG )

129.53 -2.02 (-1.54%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 13, 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 (%)
Oct 31, 2008 2.276 2.603 2.247 2.594 1,603,103 +0.28(+12.08%)
Oct 30, 2008 2.218 2.353 2.015 2.314 1,139,939 +0.15(+7.14%)
Oct 29, 2008 2.189 2.276 2.083 2.160 1,443,593 +0.03(+1.36%)
Oct 28, 2008 2.150 2.227 1.977 2.131 1,842,874 +0.05(+2.31%)
Oct 27, 2008 2.256 2.382 2.083 2.083 1,260,204 -0.20(-8.86%)
Oct 24, 2008 2.314 2.574 2.285 2.285 1,846,257 -0.22(-8.85%)
Oct 23, 2008 2.758 2.844 2.401 2.507 2,716,104 -0.26(-9.41%)
Oct 22, 2008 3.095 3.124 2.709 2.767 2,569,778 -0.36(-11.42%)
Oct 21, 2008 3.307 3.462 3.114 3.124 1,246,805 -0.25(-7.43%)
Oct 20, 2008 3.298 3.413 3.269 3.375 923,418 +0.12(+3.55%)
Oct 17, 2008 3.327 3.905 3.240 3.259 1,308,972 -0.14(-3.98%)
Oct 16, 2008 3.143 3.394 3.066 3.394 2,043,380 +0.29(+9.32%)
Oct 15, 2008 3.500 3.616 3.105 3.105 1,017,364 -0.44(-12.50%)
Oct 14, 2008 3.770 3.924 3.433 3.548 1,546,212 -0.10(-2.65%)
Oct 13, 2008 3.568 3.751 3.317 3.645 3,398,392 +0.30(+8.93%)
Oct 10, 2008 3.500 3.751 3.211 3.346 2,215,469 -0.26(-7.22%)
Oct 09, 2008 3.915 4.050 3.519 3.606 2,536,666 -0.30(-7.65%)
Oct 08, 2008 3.770 4.059 3.703 3.905 2,349,471 +0.06(+1.50%)
Oct 07, 2008 4.127 4.136 3.828 3.847 1,201,611 -0.22(-5.45%)
Oct 06, 2008 3.992 4.108 3.818 4.069 1,150,361 +0.04(+0.96%)
Oct 03, 2008 4.233 4.329 4.030 4.030 916,104 -0.22(-5.22%)
Oct 02, 2008 4.378 4.445 4.252 4.252 923,640 -0.16(-3.71%)
Oct 01, 2008 4.628 4.686 4.406 4.416 1,798,709 -0.25(-5.37%)
Sep 30, 2008 4.204 4.763 4.204 4.667 2,453,012 +0.51(+12.30%)
Sep 29, 2008 4.416 4.484 4.136 4.156 1,444,879 -0.34(-7.51%)
Sep 26, 2008 4.455 4.551 4.329 4.493 1,882,155 +0.01(+0.22%)
Sep 25, 2008 4.657 4.657 4.464 4.484 2,276,790 -0.10(-2.11%)
Sep 24, 2008 4.975 5.120 4.542 4.580 2,574,444 -0.40(-7.95%)
Sep 23, 2008 4.985 5.091 4.898 4.975 1,694,400 -0.02(-0.39%)
Sep 22, 2008 5.303 5.303 4.927 4.995 1,994,063 -0.33(-6.16%)
Sep 19, 2008 5.438 5.911 5.226 5.322 3,378,735 +0.24(+4.74%)
Sep 18, 2008 5.110 5.216 4.783 5.081 2,198,554 +0.09(+1.74%)
Sep 17, 2008 5.043 5.178 4.975 4.995 1,268,707 -0.13(-2.45%)
Sep 16, 2008 5.033 5.120 4.850 5.120 1,421,494 +0.02(+0.38%)
Sep 15, 2008 5.216 5.342 5.091 5.101 1,019,507 -0.22(-4.17%)
Sep 12, 2008 5.390 5.433 5.236 5.322 913,955 -0.13(-2.30%)
Sep 11, 2008 5.361 5.554 5.284 5.448 789,210 -0.06(-1.05%)
Sep 10, 2008 5.727 5.727 5.371 5.506 1,702,564 -0.10(-1.72%)
Sep 09, 2008 5.814 5.891 5.573 5.602 958,774 -0.19(-3.33%)
Sep 08, 2008 5.882 6.075 5.559 5.795 1,322,807 +0.04(+0.67%)
Sep 05, 2008 5.689 5.824 5.670 5.756 838,057 +0.01(+0.17%)
Sep 04, 2008 5.834 5.882 5.708 5.747 725,410 -0.12(-1.97%)
Sep 03, 2008 5.940 6.017 5.843 5.862 1,806,557 -0.08(-1.30%)
Sep 02, 2008 6.094 6.171 5.891 5.940 1,188,871 +0.00(+0.00%)
Aug 29, 2008 5.959 5.988 5.843 5.940 611,430 -0.04(-0.65%)
Aug 28, 2008 5.997 6.026 5.930 5.978 1,131,357 -0.01(-0.16%)
Aug 27, 2008 5.978 6.046 5.891 5.988 1,080,561 +0.00(+0.00%)
Aug 26, 2008 6.017 6.075 5.911 5.988 770,131 -0.05(-0.80%)
Aug 25, 2008 6.132 6.132 5.959 6.036 707,196 -0.13(-2.03%)
Aug 22, 2008 6.152 6.277 6.113 6.161 1,584,906 +0.04(+0.63%)
Aug 21, 2008 6.161 6.383 6.094 6.123 574,292 -0.13(-2.01%)
Aug 20, 2008 6.219 6.402 6.132 6.248 867,541 +0.07(+1.09%)
Aug 19, 2008 6.200 6.287 6.152 6.181 551,185 -0.09(-1.38%)
Aug 18, 2008 6.518 6.518 6.190 6.267 776,660 -0.25(-3.85%)
Aug 15, 2008 6.672 6.672 6.373 6.518 1,127,026 -0.04(-0.59%)
Aug 14, 2008 6.547 6.653 6.499 6.557 904,461 -0.05(-0.73%)
Aug 13, 2008 6.499 6.663 6.345 6.605 1,074,131 +0.07(+1.03%)
Aug 12, 2008 6.460 6.566 6.412 6.537 1,618,115 +0.00(+0.00%)
Aug 11, 2008 6.373 6.595 6.258 6.537 1,754,822 +0.18(+2.88%)
Aug 08, 2008 6.084 6.373 6.026 6.354 930,439 +0.29(+4.77%)
Aug 07, 2008 5.978 6.161 5.891 6.065 1,458,484 +0.04(+0.64%)
Aug 06, 2008 5.862 6.036 5.752 6.026 2,147,536 +0.13(+2.29%)
Aug 05, 2008 5.776 5.930 5.718 5.891 1,287,414 +0.31(+5.53%)
Aug 04, 2008 5.689 5.708 5.496 5.583 1,171,836 -0.10(-1.70%)
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.