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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 7.858 7.984 7.752 7.762 670,343 -0.11(-1.35%)
Jul 30, 2012 8.186 8.244 7.868 7.868 666,088 -0.32(-3.94%)
Jul 27, 2012 7.984 8.196 7.887 8.191 962,770 +0.23(+2.91%)
Jul 26, 2012 7.936 8.003 7.829 7.960 816,514 +0.18(+2.29%)
Jul 25, 2012 7.521 7.887 7.511 7.781 812,341 +0.30(+3.99%)
Jul 24, 2012 7.425 7.531 7.347 7.482 1,350,636 +0.08(+1.04%)
Jul 23, 2012 7.531 7.540 7.357 7.405 1,343,069 -0.34(-4.36%)
Jul 20, 2012 7.704 7.849 7.588 7.743 959,671 -0.07(-0.86%)
Jul 19, 2012 7.974 8.119 7.637 7.810 1,043,063 -0.16(-2.06%)
Jul 18, 2012 7.791 8.022 7.733 7.974 928,232 +0.20(+2.61%)
Jul 17, 2012 7.839 7.849 7.646 7.772 517,803 +0.00(+0.00%)
Jul 16, 2012 7.781 7.849 7.675 7.772 994,311 -0.04(-0.49%)
Jul 13, 2012 7.791 7.936 7.743 7.810 815,926 +0.05(+0.62%)
Jul 12, 2012 7.743 7.801 7.608 7.762 773,169 -0.08(-0.98%)
Jul 11, 2012 7.829 7.945 7.752 7.839 615,761 +0.06(+0.74%)
Jul 10, 2012 7.926 8.051 7.666 7.781 1,692,876 -0.10(-1.22%)
Jul 09, 2012 7.897 8.003 7.772 7.878 1,021,962 -0.05(-0.61%)
Jul 06, 2012 8.148 8.148 7.887 7.926 534,880 -0.36(-4.31%)
Jul 05, 2012 8.215 8.369 8.215 8.283 853,855 +0.01(+0.12%)
Jul 03, 2012 8.273 8.331 8.206 8.273 490,552 -0.06(-0.69%)
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.