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

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2002 7.023 7.534 6.638 7.486 502,577 +0.41(+5.86%)
Sep 27, 2002 6.725 7.089 6.426 7.072 330,484 +0.07(+0.96%)
Sep 26, 2002 7.149 7.274 6.763 7.004 393,198 -0.12(-1.62%)
Sep 25, 2002 6.677 7.129 6.676 7.120 658,997 +0.54(+8.20%)
Sep 24, 2002 6.648 6.773 6.176 6.580 1,563,056 -0.11(-1.58%)
Sep 23, 2002 7.613 7.613 6.657 6.686 373,954 -0.99(-12.92%)
Sep 20, 2002 7.621 7.736 7.293 7.679 23,789,932 +0.11(+1.52%)
Sep 19, 2002 8.025 8.083 7.476 7.564 240,598 -0.49(-6.09%)
Sep 18, 2002 8.199 8.382 8.045 8.054 193,578 -0.13(-1.65%)
Sep 17, 2002 8.796 9.095 8.189 8.189 123,620 -0.60(-6.80%)
Sep 16, 2002 8.594 8.912 8.584 8.787 108,222 +0.18(+2.13%)
Sep 13, 2002 8.681 8.864 8.594 8.603 197,356 -0.18(-2.08%)
Sep 12, 2002 9.047 9.143 8.507 8.787 224,354 -0.54(-5.79%)
Sep 11, 2002 9.018 9.625 9.008 9.326 254,299 +0.31(+3.42%)
Sep 10, 2002 9.103 9.586 8.873 9.018 194,062 -0.01(-0.11%)
Sep 09, 2002 8.671 9.095 8.584 9.027 174,324 +0.02(+0.21%)
Sep 06, 2002 8.247 9.104 8.247 9.008 208,850 +0.77(+9.36%)
Sep 05, 2002 8.074 8.286 8.074 8.237 493,629 -0.14(-1.72%)
Sep 04, 2002 8.208 8.440 7.833 8.382 32,176,610 +0.17(+2.11%)
Sep 03, 2002 8.681 8.758 8.064 8.208 663,004 -0.49(-5.65%)
Aug 30, 2002 9.365 9.373 8.671 8.700 315,330 -0.67(-7.19%)
Aug 29, 2002 9.413 9.519 9.124 9.374 165,289 -0.04(-0.41%)
Aug 28, 2002 9.365 9.480 9.008 9.413 155,861 +0.03(+0.31%)
Aug 27, 2002 10.24 10.34 9.374 9.384 123,058 -0.84(-8.20%)
Aug 26, 2002 10.16 10.34 9.509 10.22 153,243 +0.40(+4.12%)
Aug 23, 2002 10.59 10.59 9.682 9.817 148,220 -0.78(-7.32%)
Aug 22, 2002 10.40 10.70 10.12 10.59 317,199 +0.20(+1.90%)
Aug 21, 2002 10.30 10.43 10.02 10.40 200,567 +0.35(+3.45%)
Aug 20, 2002 10.47 10.60 9.808 10.05 298,931 -0.21(-2.07%)
Aug 16, 2002 9.393 10.32 9.250 10.26 214,124 +0.66(+6.82%)
Aug 15, 2002 9.374 9.654 9.085 9.605 212,606 +0.29(+3.10%)
Aug 14, 2002 8.998 9.355 8.517 9.316 344,808 +0.43(+4.88%)
Aug 13, 2002 9.575 9.596 8.815 8.883 426,410 -0.52(-5.53%)
Aug 12, 2002 8.767 9.528 8.603 9.403 26,187,610 +0.32(+3.50%)
Aug 07, 2002 9.191 9.567 8.738 9.085 416,323 +0.18(+2.06%)
Aug 06, 2002 8.237 9.056 8.189 8.902 253,780 +0.80(+9.87%)
Aug 05, 2002 8.430 8.555 7.968 8.102 294,073 -0.28(-3.33%)
Aug 02, 2002 8.478 8.758 8.102 8.382 403,972 -0.49(-5.53%)
Aug 01, 2002 9.615 9.731 8.748 8.872 462,522 -0.76(-7.91%)
Jul 31, 2002 10.26 10.37 9.499 9.634 428,364 -0.70(-6.81%)
Jul 30, 2002 9.577 10.44 9.577 10.34 279,521 +0.58(+5.93%)
Jul 29, 2002 9.519 10.12 9.428 9.760 258,529 +0.61(+6.63%)
Jul 26, 2002 9.076 9.644 8.921 9.153 578,109 +0.14(+1.60%)
Jul 25, 2002 9.972 9.972 8.382 9.008 170,131,232 -1.04(-10.35%)
Jul 24, 2002 9.297 10.12 8.729 10.05 722,520 +0.69(+7.42%)
Jul 23, 2002 10.21 10.21 8.941 9.355 620,697 -0.86(-8.40%)
Jul 22, 2002 10.62 10.67 9.991 10.21 389,337 -0.41(-3.90%)
Jul 19, 2002 11.22 11.32 10.41 10.63 670,830 -1.74(-14.10%)
Jul 17, 2002 12.82 13.49 11.99 12.37 452,756 -0.20(-1.61%)
Jul 12, 2002 12.45 13.09 12.39 12.57 442,584 +0.26(+2.10%)
Jul 11, 2002 11.92 12.48 11.42 12.31 638,550 +0.26(+2.17%)
Jul 10, 2002 12.38 12.43 11.74 12.05 239,248 -0.18(-1.50%)
Jul 09, 2002 12.99 12.81 11.93 12.24 649,448 -0.75(-5.79%)
Jul 08, 2002 14.50 14.57 14.07 12.99 441,857 -1.51(-10.43%)
Jul 05, 2002 13.30 14.54 13.08 14.50 296,543 +1.52(+11.73%)
Jul 04, 2002 12.29 13.03 11.85 12.98 310,556 +0.00(+0.00%)
Jul 03, 2002 12.29 13.03 11.85 12.98 310,556 +0.55(+4.42%)
Jul 02, 2002 12.77 12.98 12.23 12.43 598,692 -0.39(-3.01%)
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.