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

Entegris Inc (NQ: ENTG )

110.64 UNCHANGED
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, 2011 8.681 8.700 8.218 8.401 786,543 -0.17(-2.02%)
Feb 25, 2011 8.334 8.652 8.257 8.575 1,075,032 +0.34(+4.09%)
Feb 24, 2011 7.977 8.286 7.929 8.237 1,349,649 +0.24(+3.01%)
Feb 23, 2011 8.440 8.440 7.775 7.996 2,080,345 -0.44(-5.25%)
Feb 22, 2011 8.623 8.729 8.382 8.440 2,051,985 -0.38(-4.26%)
Feb 18, 2011 9.066 9.066 8.690 8.815 976,109 -0.19(-2.14%)
Feb 17, 2011 8.941 9.030 8.864 9.008 926,438 +0.09(+0.97%)
Feb 16, 2011 8.998 9.047 8.864 8.921 1,371,881 -0.01(-0.11%)
Feb 15, 2011 9.239 9.239 8.912 8.931 2,163,327 -0.36(-3.84%)
Feb 14, 2011 8.632 9.287 8.584 9.287 3,422,179 +0.70(+8.19%)
Feb 11, 2011 8.305 8.623 8.247 8.584 1,352,865 +0.18(+2.18%)
Feb 10, 2011 8.237 8.411 8.141 8.401 1,237,997 +0.06(+0.69%)
Feb 09, 2011 8.401 8.411 8.218 8.343 1,010,367 -0.06(-0.69%)
Feb 08, 2011 8.372 8.478 8.247 8.401 1,136,754 +0.05(+0.58%)
Feb 07, 2011 8.247 8.497 8.189 8.353 1,476,340 +0.20(+2.48%)
Feb 04, 2011 8.141 8.151 7.823 8.151 933,066 +0.13(+1.68%)
Feb 03, 2011 8.074 8.228 7.958 8.016 1,205,027 -0.11(-1.30%)
Feb 02, 2011 8.208 8.286 7.968 8.122 2,124,043 -0.10(-1.17%)
Feb 01, 2011 7.659 8.237 7.553 8.218 5,363,846 +0.85(+11.50%)
Jan 31, 2011 7.091 7.418 7.091 7.370 1,601,297 +0.37(+5.23%)
Jan 28, 2011 7.293 7.457 6.985 7.004 2,067,588 -0.28(-3.84%)
Jan 27, 2011 6.995 7.351 6.966 7.284 1,155,463 +0.32(+4.56%)
Jan 26, 2011 6.879 7.052 6.773 6.966 1,480,349 +0.07(+1.01%)
Jan 25, 2011 7.081 7.081 6.725 6.896 1,971,763 -0.28(-3.93%)
Jan 24, 2011 6.975 7.235 6.975 7.178 1,067,941 +0.19(+2.76%)
Jan 21, 2011 7.072 7.120 6.946 6.985 1,302,854 -0.02(-0.28%)
Jan 20, 2011 7.014 7.091 6.840 7.004 1,051,012 -0.09(-1.22%)
Jan 19, 2011 7.322 7.322 7.033 7.091 1,702,067 -0.28(-3.79%)
Jan 18, 2011 7.621 7.659 7.351 7.370 1,319,166 -0.25(-3.29%)
Jan 14, 2011 7.235 7.679 7.235 7.621 1,739,343 +0.40(+5.61%)
Jan 13, 2011 7.322 7.322 7.072 7.216 1,123,466 -0.13(-1.71%)
Jan 12, 2011 7.264 7.361 7.178 7.341 1,070,675 +0.10(+1.33%)
Jan 11, 2011 7.091 7.341 7.081 7.245 1,553,663 +0.17(+2.45%)
Jan 10, 2011 7.004 7.091 6.831 7.072 1,013,393 +0.02(+0.27%)
Jan 07, 2011 6.937 7.072 6.850 7.052 945,074 +0.12(+1.67%)
Jan 06, 2011 6.995 7.028 6.860 6.937 1,211,725 -0.08(-1.10%)
Jan 05, 2011 7.139 7.158 6.860 7.014 2,236,998 -0.16(-2.28%)
Jan 04, 2011 7.351 7.351 7.129 7.178 1,242,547 -0.13(-1.84%)
Jan 03, 2011 7.322 7.418 6.946 7.312 1,677,268 +0.12(+1.61%)
Dec 31, 2010 7.206 7.303 7.197 7.197 549,729 -0.03(-0.40%)
Dec 30, 2010 7.235 7.312 7.221 7.226 371,162 +0.00(+0.00%)
Dec 29, 2010 7.178 7.341 7.149 7.226 640,440 +0.11(+1.49%)
Dec 28, 2010 7.264 7.303 7.062 7.120 881,396 -0.15(-2.12%)
Dec 27, 2010 7.072 7.274 7.033 7.274 451,227 +0.16(+2.30%)
Dec 23, 2010 7.226 7.245 7.101 7.110 598,994 -0.09(-1.20%)
Dec 22, 2010 7.409 7.409 7.168 7.197 1,057,879 -0.22(-2.99%)
Dec 21, 2010 7.178 7.443 7.110 7.418 1,312,856 +0.32(+4.48%)
Dec 20, 2010 7.101 7.255 7.062 7.101 826,309 +0.04(+0.55%)
Dec 17, 2010 7.004 7.129 6.898 7.062 1,219,773 +0.08(+1.10%)
Dec 16, 2010 6.744 6.999 6.725 6.985 760,845 +0.25(+3.72%)
Dec 15, 2010 6.821 6.946 6.657 6.734 1,431,375 -0.13(-1.83%)
Dec 14, 2010 7.139 7.206 6.840 6.860 990,181 -0.27(-3.78%)
Dec 13, 2010 6.889 7.303 6.889 7.129 1,787,851 +0.24(+3.50%)
Dec 10, 2010 6.860 6.889 6.783 6.889 629,192 +0.06(+0.85%)
Dec 09, 2010 6.869 6.869 6.754 6.831 540,503 +0.06(+0.85%)
Dec 08, 2010 6.686 6.840 6.609 6.773 824,932 +0.13(+1.88%)
Dec 07, 2010 6.628 6.734 6.542 6.648 1,061,179 +0.15(+2.37%)
Dec 06, 2010 6.696 6.754 6.436 6.494 2,596,618 -0.25(-3.71%)
Dec 03, 2010 6.773 6.927 6.571 6.744 1,564,081 -0.08(-1.13%)
Dec 02, 2010 6.686 6.840 6.600 6.821 1,765,010 +0.18(+2.76%)
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.