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

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 24, 2011 8.314 8.334 8.045 8.112 1,355,584 -0.13(-1.64%)
May 23, 2011 8.208 8.392 8.189 8.247 1,267,828 -0.16(-1.95%)
May 20, 2011 8.440 8.575 8.372 8.411 975,368 -0.10(-1.13%)
May 19, 2011 8.632 8.632 8.382 8.507 918,749 -0.04(-0.45%)
May 18, 2011 8.353 8.575 8.286 8.546 891,761 +0.22(+2.66%)
May 17, 2011 8.382 8.435 8.257 8.324 1,282,831 -0.15(-1.82%)
May 16, 2011 8.690 8.690 8.343 8.478 1,523,622 -0.12(-1.35%)
May 13, 2011 8.777 8.825 8.488 8.594 1,091,798 -0.13(-1.55%)
May 12, 2011 8.526 8.815 8.392 8.729 1,236,163 +0.13(+1.57%)
May 11, 2011 8.767 8.787 8.517 8.594 1,201,985 -0.18(-2.09%)
May 10, 2011 8.652 8.777 8.613 8.777 1,142,857 +0.15(+1.79%)
May 09, 2011 8.411 8.666 8.266 8.623 1,513,427 +0.19(+2.29%)
May 06, 2011 8.469 8.632 8.353 8.430 1,386,514 +0.13(+1.63%)
May 05, 2011 8.074 8.478 7.987 8.295 1,802,605 +0.13(+1.65%)
May 04, 2011 8.170 8.286 8.064 8.160 1,519,729 -0.02(-0.24%)
May 03, 2011 8.286 8.334 8.102 8.180 1,453,350 -0.13(-1.51%)
May 02, 2011 8.295 8.392 8.141 8.305 1,305,809 -0.01(-0.12%)
Apr 29, 2011 8.286 8.363 8.112 8.314 1,583,185 +0.03(+0.35%)
Apr 28, 2011 8.266 8.382 8.189 8.286 1,256,306 +0.01(+0.12%)
Apr 27, 2011 8.286 8.343 8.074 8.276 1,904,094 +0.00(+0.00%)
Apr 26, 2011 8.420 8.517 8.228 8.276 2,487,082 +0.02(+0.23%)
Apr 25, 2011 8.555 8.613 8.208 8.257 1,620,146 -0.31(-3.60%)
Apr 21, 2011 8.825 8.941 8.459 8.565 4,477,762 +0.62(+7.76%)
Apr 20, 2011 7.794 7.968 7.727 7.948 1,146,737 +0.39(+5.10%)
Apr 19, 2011 7.438 7.573 7.332 7.563 885,925 +0.14(+1.95%)
Apr 18, 2011 7.467 7.486 7.226 7.418 1,168,665 -0.23(-3.02%)
Apr 15, 2011 7.476 7.659 7.399 7.650 1,235,723 +0.14(+1.93%)
Apr 14, 2011 7.438 7.505 7.274 7.505 1,309,877 -0.01(-0.13%)
Apr 13, 2011 7.640 7.707 7.418 7.515 1,169,081 -0.03(-0.38%)
Apr 12, 2011 7.601 7.736 7.544 7.544 1,892,711 -0.19(-2.49%)
Apr 11, 2011 7.919 7.929 7.717 7.736 905,679 -0.20(-2.55%)
Apr 08, 2011 8.151 8.170 7.828 7.939 826,049 -0.13(-1.67%)
Apr 07, 2011 8.295 8.353 7.977 8.074 983,830 -0.22(-2.67%)
Apr 06, 2011 8.343 8.411 8.141 8.295 594,800 +0.10(+1.18%)
Apr 05, 2011 8.074 8.440 8.074 8.199 1,197,898 +0.14(+1.79%)
Apr 04, 2011 8.199 8.286 7.968 8.054 1,804,678 -0.34(-4.02%)
Apr 01, 2011 8.565 8.594 8.305 8.392 978,761 -0.07(-0.80%)
Mar 31, 2011 8.507 8.536 8.372 8.459 1,653,326 -0.12(-1.35%)
Mar 30, 2011 8.363 8.575 8.213 8.575 2,068,148 +0.25(+3.01%)
Mar 29, 2011 8.180 8.420 8.035 8.324 1,430,187 +0.11(+1.29%)
Mar 28, 2011 8.131 8.295 8.083 8.218 1,088,560 +0.12(+1.43%)
Mar 25, 2011 8.334 8.401 8.083 8.102 1,604,372 -0.13(-1.64%)
Mar 24, 2011 7.968 8.305 7.881 8.237 1,622,068 +0.35(+4.40%)
Mar 23, 2011 7.679 8.006 7.601 7.891 1,330,104 +0.17(+2.25%)
Mar 22, 2011 7.688 7.736 7.601 7.717 2,183,911 +0.01(+0.13%)
Mar 21, 2011 7.693 7.756 7.515 7.707 1,243,153 +0.31(+4.17%)
Mar 18, 2011 7.409 7.467 7.284 7.399 1,534,175 +0.13(+1.72%)
Mar 17, 2011 7.033 7.341 6.975 7.274 2,532,591 +0.37(+5.30%)
Mar 16, 2011 7.226 7.245 6.840 6.908 3,908,441 -0.31(-4.27%)
Mar 15, 2011 7.168 7.380 6.946 7.216 1,584,148 -0.25(-3.35%)
Mar 14, 2011 7.399 7.669 7.264 7.467 914,892 -0.03(-0.39%)
Mar 11, 2011 7.428 7.601 7.226 7.496 1,485,974 -0.01(-0.13%)
Mar 10, 2011 7.900 7.900 7.476 7.505 2,258,855 -0.53(-6.59%)
Mar 09, 2011 8.392 8.392 7.939 8.035 1,265,475 -0.34(-4.03%)
Mar 08, 2011 8.199 8.517 8.054 8.372 951,306 +0.16(+2.00%)
Mar 07, 2011 8.594 8.642 7.996 8.208 1,335,963 -0.36(-4.16%)
Mar 04, 2011 9.133 9.133 8.507 8.565 1,587,792 -0.24(-2.74%)
Mar 03, 2011 8.507 8.815 8.507 8.806 1,596,018 +0.44(+5.30%)
Mar 02, 2011 8.189 8.497 8.141 8.363 958,541 +0.16(+2.00%)
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.