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 (%)
Feb 28, 2003 10.85 11.09 10.84 10.94 247,448 +0.03(+0.26%)
Feb 27, 2003 10.79 11.06 10.77 10.91 449,953 +0.12(+1.07%)
Feb 26, 2003 11.09 11.27 10.79 10.79 491,575 -0.29(-2.61%)
Feb 25, 2003 11.28 11.35 10.85 11.08 456,596 -0.24(-2.13%)
Feb 24, 2003 11.18 11.53 11.18 11.32 489,188 +0.01(+0.08%)
Feb 21, 2003 10.30 11.41 10.29 11.31 468,117 +1.01(+9.82%)
Feb 20, 2003 9.779 10.39 9.779 10.30 439,781 +0.48(+4.91%)
Feb 19, 2003 9.923 10.21 9.731 9.817 358,509 -0.06(-0.59%)
Feb 18, 2003 10.06 10.30 9.798 9.875 553,852 -0.24(-2.38%)
Feb 14, 2003 9.625 10.21 9.538 10.12 456,700 +0.49(+5.10%)
Feb 13, 2003 9.403 9.682 9.393 9.625 215,064 +0.20(+2.15%)
Feb 12, 2003 9.615 9.634 9.413 9.422 109,815 -0.08(-0.81%)
Feb 11, 2003 9.471 9.702 9.278 9.499 378,957 +0.15(+1.64%)
Feb 10, 2003 9.673 9.702 9.201 9.346 767,567 -0.33(-3.38%)
Feb 07, 2003 10.04 10.18 9.605 9.673 139,812 -0.31(-3.09%)
Feb 06, 2003 10.16 10.30 9.875 9.981 147,804 -0.19(-1.89%)
Feb 05, 2003 10.15 10.55 9.952 10.17 434,591 +0.05(+0.49%)
Feb 04, 2003 10.32 10.49 9.933 10.12 225,028 -0.29(-2.78%)
Feb 03, 2003 10.49 10.50 10.17 10.41 243,815 +0.11(+1.11%)
Jan 31, 2003 10.55 10.69 9.779 10.30 883,403 -0.54(-4.97%)
Jan 30, 2003 11.44 11.60 10.67 10.84 275,623 -0.59(-5.14%)
Jan 29, 2003 10.89 11.48 10.79 11.43 419,749 +0.37(+3.31%)
Jan 28, 2003 10.48 11.10 10.36 11.06 326,229 +0.60(+5.71%)
Jan 27, 2003 10.66 11.03 10.23 10.46 240,286 -0.33(-3.04%)
Jan 24, 2003 11.90 11.95 10.69 10.79 333,287 -1.12(-9.38%)
Jan 23, 2003 11.61 12.03 11.33 11.91 597,343 +0.39(+3.34%)
Jan 22, 2003 11.41 11.75 11.32 11.52 486,282 -0.03(-0.25%)
Jan 21, 2003 11.56 11.71 11.26 11.55 1,050,099 -0.15(-1.32%)
Jan 17, 2003 11.75 11.87 11.51 11.71 384,770 -0.21(-1.78%)
Jan 16, 2003 12.04 12.24 11.77 11.92 561,637 -0.12(-0.96%)
Jan 15, 2003 11.08 12.43 11.01 12.03 1,034,322 +0.46(+4.00%)
Jan 14, 2003 11.32 11.61 11.08 11.57 472,165 +0.25(+2.21%)
Jan 13, 2003 11.66 11.75 11.30 11.32 411,860 -0.16(-1.43%)
Jan 10, 2003 11.43 11.71 11.20 11.48 313,566 +0.00(+0.00%)
Jan 09, 2003 10.96 11.63 10.96 11.48 437,913 +0.45(+4.10%)
Jan 08, 2003 11.20 11.20 10.79 11.03 258,658 -0.16(-1.46%)
Jan 07, 2003 10.94 11.47 10.94 11.20 556,759 +0.29(+2.65%)
Jan 06, 2003 10.89 11.18 10.78 10.91 324,672 +0.07(+0.62%)
Jan 03, 2003 10.67 11.20 10.41 10.84 379,061 +0.21(+1.99%)
Jan 02, 2003 9.952 10.67 9.750 10.63 648,825 +0.70(+7.10%)
Dec 31, 2002 9.788 10.36 9.567 9.922 311,905 +0.13(+1.37%)
Dec 30, 2002 9.904 10.08 9.538 9.788 318,029 -0.10(-0.97%)
Dec 27, 2002 10.11 10.27 9.654 9.885 240,286 -0.22(-2.19%)
Dec 26, 2002 9.779 10.30 9.779 10.11 377,504 +0.32(+3.25%)
Dec 24, 2002 9.808 9.875 9.721 9.788 79,611 -0.09(-0.88%)
Dec 23, 2002 9.393 10.13 8.787 9.875 426,807 +0.33(+3.43%)
Dec 20, 2002 9.393 9.692 8.787 9.548 735,910 +1.05(+12.36%)
Dec 19, 2002 8.237 8.719 8.237 8.497 313,670 +0.14(+1.72%)
Dec 18, 2002 8.661 8.671 8.257 8.354 614,158 -0.63(-6.96%)
Dec 17, 2002 8.912 9.162 8.729 8.979 296,024 +0.04(+0.43%)
Dec 16, 2002 8.382 9.008 8.324 8.941 464,069 +0.66(+8.03%)
Dec 13, 2002 8.671 8.671 8.199 8.276 547,728 -0.39(-4.45%)
Dec 12, 2002 9.104 9.297 8.642 8.661 341,902 -0.44(-4.87%)
Dec 11, 2002 8.912 9.365 8.738 9.104 317,199 +0.21(+2.38%)
Dec 10, 2002 8.536 9.047 8.526 8.892 183,718 +0.41(+4.89%)
Dec 09, 2002 9.239 9.239 8.449 8.478 192,229 -0.80(-8.61%)
Dec 06, 2002 8.864 9.413 8.671 9.277 373,560 +0.42(+4.78%)
Dec 05, 2002 9.143 9.297 8.719 8.854 392,969 -0.17(-1.87%)
Dec 04, 2002 10.13 10.20 9.018 9.023 515,759 -1.40(-13.45%)
Dec 03, 2002 10.41 10.57 10.21 10.42 537,764 +0.00(+0.00%)
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.