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

Entegris Inc (NQ: ENTG )

136.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 29, 2012 8.061 8.273 8.007 8.234 756,259 +0.38(+4.79%)
Jun 28, 2012 7.714 7.868 7.627 7.858 974,414 +0.05(+0.62%)
Jun 27, 2012 7.473 7.839 7.434 7.810 836,591 +0.37(+4.92%)
Jun 26, 2012 7.492 7.608 7.410 7.444 553,034 -0.04(-0.52%)
Jun 25, 2012 7.598 7.714 7.473 7.482 580,931 -0.24(-3.12%)
Jun 22, 2012 7.550 7.743 7.492 7.723 2,696,301 +0.20(+2.69%)
Jun 21, 2012 7.858 7.916 7.492 7.521 620,885 -0.37(-4.65%)
Jun 20, 2012 7.849 8.013 7.810 7.887 418,363 +0.06(+0.74%)
Jun 19, 2012 7.656 7.955 7.598 7.829 491,727 +0.21(+2.78%)
Jun 18, 2012 7.405 7.617 7.405 7.617 497,969 +0.14(+1.94%)
Jun 15, 2012 7.367 7.608 7.367 7.473 942,841 +0.14(+1.97%)
Jun 14, 2012 7.299 7.410 7.183 7.328 663,326 +0.06(+0.80%)
Jun 13, 2012 7.386 7.434 7.222 7.270 432,766 -0.13(-1.69%)
Jun 12, 2012 7.328 7.434 7.251 7.396 464,555 +0.11(+1.45%)
Jun 11, 2012 7.666 7.694 7.290 7.290 545,973 -0.25(-3.32%)
Jun 08, 2012 7.338 7.559 7.270 7.540 475,102 +0.16(+2.22%)
Jun 07, 2012 7.685 7.772 7.328 7.376 871,260 -0.21(-2.80%)
Jun 06, 2012 7.482 7.666 7.453 7.588 464,448 +0.21(+2.81%)
Jun 05, 2012 7.357 7.473 7.318 7.381 824,397 -0.00(-0.07%)
Jun 04, 2012 7.232 7.444 7.232 7.386 1,170,197 +0.17(+2.41%)
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.