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

Entegris Inc (NQ: ENTG )

127.42 -5.50 (-4.14%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 1, 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 28, 2013 9.160 9.189 9.044 9.049 1,499,404 -0.17(-1.83%)
Jun 27, 2013 9.073 9.247 9.035 9.218 0 +0.19(+2.14%)
Jun 26, 2013 9.141 9.261 9.015 9.025 0 -0.05(-0.53%)
Jun 25, 2013 9.189 9.218 8.996 9.073 0 -0.01(-0.11%)
Jun 24, 2013 9.160 9.353 9.073 9.083 0 -0.21(-2.28%)
Jun 21, 2013 9.324 9.440 9.179 9.295 1,106,888 +0.01(+0.10%)
Jun 20, 2013 9.295 9.435 9.247 9.285 0 -0.22(-2.33%)
Jun 19, 2013 9.633 9.661 9.459 9.507 0 -0.11(-1.10%)
Jun 18, 2013 9.498 9.647 9.471 9.613 0 +0.16(+1.73%)
Jun 17, 2013 9.584 9.652 9.314 9.449 0 +0.00(+0.00%)
Jun 14, 2013 9.575 9.633 9.401 9.449 0 -0.15(-1.61%)
Jun 13, 2013 9.392 9.661 9.324 9.604 568,375 +0.21(+2.26%)
Jun 12, 2013 9.642 9.775 9.324 9.392 524,888 -0.20(-2.11%)
Jun 11, 2013 9.594 9.719 9.517 9.594 430,058 -0.14(-1.49%)
Jun 10, 2013 9.758 9.816 9.663 9.739 0 +0.04(+0.40%)
Jun 07, 2013 9.671 9.777 9.536 9.700 0 +0.14(+1.51%)
Jun 06, 2013 9.517 9.604 9.353 9.555 650,189 +0.05(+0.51%)
Jun 05, 2013 9.816 9.835 9.498 9.507 0 -0.35(-3.52%)
Jun 04, 2013 9.960 10.11 9.787 9.854 0 -0.12(-1.16%)
Jun 03, 2013 10.06 10.14 9.835 9.970 1,415,034 -0.08(-0.77%)
May 31, 2013 9.787 10.09 9.729 10.05 875,808 +0.17(+1.76%)
May 30, 2013 9.874 9.912 9.792 9.874 408,164 +0.03(+0.29%)
May 29, 2013 9.739 9.893 9.637 9.845 491,297 +0.04(+0.39%)
May 28, 2013 9.729 9.864 9.642 9.806 737,934 +0.23(+2.42%)
May 24, 2013 9.478 9.628 9.248 9.575 0 +0.04(+0.40%)
May 23, 2013 9.411 9.565 9.372 9.536 0 +0.02(+0.20%)
May 22, 2013 9.594 9.739 9.459 9.517 0 -0.04(-0.40%)
May 21, 2013 9.555 9.613 9.478 9.555 0 +0.01(+0.10%)
May 20, 2013 9.343 9.546 9.343 9.546 0 +0.15(+1.64%)
May 17, 2013 9.324 9.430 9.276 9.392 0 +0.11(+1.14%)
May 16, 2013 9.276 9.401 9.218 9.285 378,414 -0.05(-0.52%)
May 15, 2013 9.189 9.334 9.189 9.334 0 +0.28(+3.09%)
May 13, 2013 9.218 9.218 9.044 9.054 0 -0.21(-2.29%)
May 10, 2013 9.189 9.314 9.160 9.266 0 +0.10(+1.05%)
May 09, 2013 9.228 9.247 9.150 9.170 0 -0.10(-1.04%)
May 08, 2013 9.228 9.392 9.208 9.266 0 -0.02(-0.21%)
May 07, 2013 9.237 9.324 9.228 9.285 0 +0.05(+0.52%)
May 06, 2013 9.314 9.372 9.218 9.237 0 -0.11(-1.14%)
May 03, 2013 9.131 9.449 8.958 9.343 0 +0.39(+4.31%)
May 02, 2013 8.813 9.073 8.726 8.958 0 +0.22(+2.54%)
May 01, 2013 9.131 9.237 8.736 8.736 0 -0.40(-4.43%)
Apr 30, 2013 9.179 9.218 9.093 9.141 0 -0.02(-0.21%)
Apr 29, 2013 9.170 9.276 9.131 9.160 614,085 -0.01(-0.11%)
Apr 26, 2013 9.295 9.334 9.160 9.170 548,278 -0.16(-1.76%)
Apr 25, 2013 9.285 9.527 9.266 9.334 656,692 +0.05(+0.52%)
Apr 24, 2013 9.247 9.334 9.122 9.285 408,466 +0.00(+0.00%)
Apr 23, 2013 9.054 9.527 8.996 9.285 1,010,986 +0.29(+3.22%)
Apr 22, 2013 9.015 9.083 8.717 8.996 470,722 +0.02(+0.21%)
Apr 19, 2013 8.852 9.097 8.774 8.977 501,314 +0.12(+1.31%)
Apr 18, 2013 8.929 9.073 8.842 8.861 658,250 -0.05(-0.54%)
Apr 17, 2013 9.237 9.247 8.876 8.909 803,479 -0.45(-4.84%)
Apr 16, 2013 9.170 9.372 9.054 9.363 843,600 +0.33(+3.63%)
Apr 15, 2013 9.179 9.184 8.929 9.035 1,048,736 -0.21(-2.29%)
Apr 12, 2013 9.363 9.411 9.122 9.247 639,350 -0.14(-1.54%)
Apr 11, 2013 9.420 9.488 9.276 9.392 409,921 -0.04(-0.46%)
Apr 10, 2013 9.141 9.478 9.141 9.435 576,104 +0.31(+3.44%)
Apr 09, 2013 9.160 9.314 9.054 9.122 394,569 -0.02(-0.21%)
Apr 08, 2013 9.170 9.314 9.006 9.141 459,913 +0.00(+0.00%)
Apr 05, 2013 9.372 9.372 9.064 9.141 495,927 -0.17(-1.86%)
Apr 04, 2013 9.122 9.334 9.025 9.314 656,667 +0.19(+2.11%)
Apr 03, 2013 9.160 9.314 9.025 9.122 685,789 -0.01(-0.11%)
Apr 02, 2013 9.353 9.382 9.073 9.131 601,050 -0.17(-1.87%)
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.