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 (%)
Aug 31, 2012 8.495 8.553 8.283 8.476 419,018 +0.06(+0.69%)
Aug 30, 2012 8.350 8.427 8.312 8.418 345,285 -0.03(-0.34%)
Aug 29, 2012 8.360 8.524 8.355 8.447 401,678 +0.18(+2.22%)
Aug 27, 2012 8.177 8.312 8.080 8.263 315,374 +0.13(+1.54%)
Aug 24, 2012 8.254 8.292 8.119 8.138 693,753 -0.16(-1.97%)
Aug 23, 2012 8.418 8.427 8.244 8.302 353,588 -0.13(-1.60%)
Aug 22, 2012 8.572 8.659 8.427 8.437 276,185 -0.16(-1.91%)
Aug 21, 2012 8.678 8.880 8.544 8.601 772,727 -0.04(-0.45%)
Aug 20, 2012 8.688 8.688 8.456 8.639 547,587 -0.11(-1.21%)
Aug 17, 2012 8.524 8.755 8.456 8.745 613,335 +0.18(+2.14%)
Aug 16, 2012 8.437 8.582 8.341 8.562 471,452 +0.10(+1.14%)
Aug 15, 2012 8.234 8.466 8.234 8.466 710,709 +0.18(+2.21%)
Aug 14, 2012 8.418 8.485 8.206 8.283 672,818 -0.10(-1.15%)
Aug 13, 2012 8.234 8.379 8.138 8.379 729,855 +0.11(+1.28%)
Aug 10, 2012 8.186 8.292 8.061 8.273 453,304 +0.07(+0.82%)
Aug 09, 2012 8.061 8.254 7.916 8.206 592,034 +0.15(+1.92%)
Aug 08, 2012 7.964 8.090 7.945 8.051 460,996 +0.01(+0.12%)
Aug 07, 2012 7.839 8.080 7.791 8.042 594,224 +0.25(+3.22%)
Aug 06, 2012 7.723 7.858 7.675 7.791 882,954 +0.07(+0.87%)
Aug 03, 2012 7.733 7.887 7.425 7.723 921,478 +0.15(+2.04%)
Aug 02, 2012 7.521 7.781 7.482 7.569 582,554 +0.02(+0.26%)
Aug 01, 2012 7.781 7.829 7.550 7.550 630,054 -0.21(-2.73%)
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%)
Jul 02, 2012 8.302 8.341 8.051 8.331 786,327 +0.10(+1.17%)
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.