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 (%)
May 30, 2003 11.15 12.15 11.07 11.96 1,323,911 +0.94(+8.57%)
May 29, 2003 10.85 11.18 10.83 11.01 223,783 +0.13(+1.24%)
May 28, 2003 10.72 10.93 10.52 10.88 239,041 +0.37(+3.48%)
May 27, 2003 9.972 10.65 9.943 10.51 211,016 +0.55(+5.51%)
May 23, 2003 10.14 10.18 9.894 9.962 124,450 -0.04(-0.39%)
May 22, 2003 9.692 10.17 9.692 10.00 333,702 +0.17(+1.76%)
May 21, 2003 9.885 9.885 9.605 9.827 319,482 +0.03(+0.29%)
May 20, 2003 9.634 9.923 9.634 9.798 261,979 +0.16(+1.70%)
May 19, 2003 10.17 10.41 9.586 9.634 861,502 -0.78(-7.49%)
May 16, 2003 10.94 10.98 10.09 10.41 547,313 -0.66(-6.00%)
May 15, 2003 11.42 11.61 10.94 11.08 242,362 -0.34(-2.95%)
May 14, 2003 11.40 11.66 11.15 11.42 234,370 -0.01(-0.08%)
May 13, 2003 11.42 11.46 11.19 11.43 137,010 -0.02(-0.17%)
May 12, 2003 11.32 11.65 11.22 11.45 286,475 +0.12(+1.02%)
May 09, 2003 11.20 11.41 11.19 11.33 218,385 +0.11(+0.94%)
May 08, 2003 11.46 11.48 11.13 11.22 380,825 -0.34(-2.92%)
May 07, 2003 11.47 11.77 11.41 11.56 393,385 -0.02(-0.17%)
May 06, 2003 11.45 11.74 11.37 11.58 372,522 +0.13(+1.09%)
May 05, 2003 11.04 11.65 11.03 11.46 805,349 +0.40(+3.66%)
May 02, 2003 10.79 11.15 10.79 11.05 675,397 +0.26(+2.41%)
May 01, 2003 10.97 10.98 10.66 10.79 567,034 -0.20(-1.84%)
Apr 30, 2003 10.83 11.05 10.60 10.99 422,759 +0.19(+1.78%)
Apr 29, 2003 10.41 10.94 10.41 10.80 627,962 +0.40(+3.89%)
Apr 28, 2003 10.12 10.53 10.10 10.40 516,590 +0.28(+2.76%)
Apr 25, 2003 10.41 10.41 9.923 10.12 174,999 -0.29(-2.78%)
Apr 24, 2003 10.59 10.59 10.26 10.41 167,110 -0.14(-1.37%)
Apr 23, 2003 10.44 10.59 10.12 10.55 284,814 +0.06(+0.55%)
Apr 22, 2003 10.33 10.49 10.07 10.49 168,979 +0.09(+0.88%)
Apr 21, 2003 10.60 10.63 10.21 10.40 363,491 -0.20(-1.86%)
Apr 17, 2003 9.817 10.71 9.538 10.60 836,695 +1.00(+10.44%)
Apr 16, 2003 9.740 9.904 9.548 9.596 366,086 +0.04(+0.40%)
Apr 15, 2003 9.278 9.644 9.104 9.557 277,964 +0.10(+1.02%)
Apr 14, 2003 9.384 9.461 8.979 9.461 599,834 +0.02(+0.20%)
Apr 11, 2003 9.634 9.923 9.384 9.442 513,580 -0.30(-3.07%)
Apr 10, 2003 9.499 9.827 9.393 9.740 230,945 +0.17(+1.81%)
Apr 09, 2003 9.634 9.769 9.442 9.567 366,398 -0.09(-0.90%)
Apr 08, 2003 10.10 10.11 9.365 9.654 748,261 -0.50(-4.93%)
Apr 07, 2003 10.60 10.60 10.02 10.15 224,717 +0.05(+0.48%)
Apr 04, 2003 10.60 10.60 10.11 10.11 240,079 -0.39(-3.76%)
Apr 03, 2003 10.64 10.65 10.36 10.50 247,967 +0.05(+0.46%)
Apr 02, 2003 10.22 10.60 10.16 10.45 623,499 +0.38(+3.73%)
Apr 01, 2003 9.731 10.12 9.557 10.08 475,487 +0.48(+5.02%)
Mar 31, 2003 10.26 10.34 9.577 9.596 452,683 -0.76(-7.35%)
Mar 28, 2003 10.71 10.71 10.36 10.36 301,577 -0.33(-3.07%)
Mar 27, 2003 10.61 10.81 10.41 10.68 547,193 +0.04(+0.36%)
Mar 26, 2003 11.03 11.03 10.48 10.65 586,091 -0.39(-3.49%)
Mar 25, 2003 10.57 11.08 10.34 11.03 425,299 +0.45(+4.28%)
Mar 24, 2003 10.89 11.08 10.43 10.58 642,131 -0.76(-6.71%)
Mar 21, 2003 11.90 12.04 11.13 11.34 1,397,188 -0.13(-1.09%)
Mar 20, 2003 10.48 11.59 10.31 11.46 1,843,045 +1.16(+11.21%)
Mar 19, 2003 10.37 10.51 10.18 10.31 569,498 -0.06(-0.56%)
Mar 18, 2003 10.10 10.48 10.00 10.37 503,526 +0.28(+2.77%)
Mar 17, 2003 9.615 10.56 9.596 10.09 510,205 +0.30(+3.05%)
Mar 14, 2003 9.210 9.817 9.172 9.788 94,827,584 +0.66(+7.17%)
Mar 13, 2003 8.719 9.162 8.719 9.133 501,124 +0.41(+4.75%)
Mar 12, 2003 8.613 8.767 8.469 8.719 422,308 +0.09(+1.00%)
Mar 11, 2003 8.738 8.738 8.575 8.632 260,111 -0.05(-0.55%)
Mar 10, 2003 8.864 9.104 8.652 8.681 603,363 -0.24(-2.71%)
Mar 07, 2003 9.393 9.432 8.700 8.922 1,113,622 -0.52(-5.50%)
Mar 06, 2003 10.03 10.04 9.403 9.442 732,796 -0.65(-6.40%)
Mar 05, 2003 10.31 10.35 9.788 10.09 546,483 -0.22(-2.15%)
Mar 04, 2003 10.31 10.54 10.28 10.31 253,883 -0.11(-1.02%)
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.