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

Entegris Inc (NQ: ENTG )

128.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2013 9.922 10.05 9.898 9.975 0 +0.02(+0.24%)
Oct 30, 2013 10.06 10.06 9.835 9.951 635,870 -0.07(-0.67%)
Oct 29, 2013 9.903 10.10 9.845 10.02 0 +0.16(+1.66%)
Oct 28, 2013 9.864 9.960 9.845 9.854 0 -0.04(-0.39%)
Oct 25, 2013 9.796 9.903 9.710 9.893 0 +0.13(+1.38%)
Oct 24, 2013 9.661 9.893 9.661 9.758 1,281,405 +0.10(+1.00%)
Oct 23, 2013 9.642 9.710 9.555 9.661 1,434,033 -0.08(-0.80%)
Oct 22, 2013 10.01 10.01 9.661 9.740 1,772,910 -0.38(-3.71%)
Oct 21, 2013 10.11 10.27 10.10 10.11 437,555 +0.05(+0.48%)
Oct 18, 2013 10.05 10.17 9.977 10.07 874,977 +0.11(+1.07%)
Oct 17, 2013 9.960 10.01 9.845 9.960 503,554 -0.09(-0.86%)
Oct 16, 2013 9.941 10.09 9.864 10.05 736,762 +0.17(+1.76%)
Oct 15, 2013 10.02 10.04 9.864 9.874 520,514 -0.17(-1.73%)
Oct 14, 2013 9.796 10.10 9.672 10.05 649,815 +0.16(+1.66%)
Oct 11, 2013 9.729 9.931 9.659 9.883 0 +0.10(+0.99%)
Oct 10, 2013 9.729 9.835 9.669 9.787 1,026,720 +0.16(+1.70%)
Oct 09, 2013 9.604 9.700 9.555 9.623 1,384,050 +0.04(+0.40%)
Oct 08, 2013 9.633 9.652 9.536 9.584 1,197,863 -0.03(-0.30%)
Oct 07, 2013 9.594 9.652 9.527 9.613 0 -0.06(-0.60%)
Oct 04, 2013 9.546 9.748 9.512 9.671 0 +0.11(+1.11%)
Oct 03, 2013 9.671 9.768 9.527 9.565 0 -0.14(-1.49%)
Oct 02, 2013 9.739 9.806 9.652 9.710 802,245 -0.13(-1.37%)
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.