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

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 8.067 8.279 8.012 8.241 755,704 +0.38(+4.79%)
Jun 28, 2012 7.719 7.874 7.633 7.864 973,698 +0.05(+0.62%)
Jun 27, 2012 7.478 7.845 7.440 7.816 835,976 +0.37(+4.92%)
Jun 26, 2012 7.497 7.613 7.415 7.449 552,628 -0.04(-0.52%)
Jun 25, 2012 7.604 7.719 7.478 7.488 580,504 -0.24(-3.12%)
Jun 22, 2012 7.555 7.748 7.497 7.729 2,694,319 +0.20(+2.69%)
Jun 21, 2012 7.864 7.922 7.497 7.526 620,428 -0.37(-4.65%)
Jun 20, 2012 7.855 8.019 7.816 7.893 418,056 +0.06(+0.74%)
Jun 19, 2012 7.662 7.961 7.604 7.835 491,366 +0.21(+2.78%)
Jun 18, 2012 7.411 7.623 7.411 7.623 497,603 +0.14(+1.94%)
Jun 15, 2012 7.372 7.613 7.372 7.478 942,148 +0.14(+1.97%)
Jun 14, 2012 7.305 7.415 7.189 7.333 662,839 +0.06(+0.80%)
Jun 13, 2012 7.391 7.440 7.227 7.276 432,448 -0.13(-1.69%)
Jun 12, 2012 7.333 7.440 7.256 7.401 464,214 +0.11(+1.45%)
Jun 11, 2012 7.671 7.700 7.295 7.295 545,572 -0.25(-3.32%)
Jun 08, 2012 7.343 7.565 7.276 7.546 474,752 +0.16(+2.22%)
Jun 07, 2012 7.690 7.777 7.333 7.382 870,620 -0.21(-2.80%)
Jun 06, 2012 7.488 7.671 7.459 7.594 464,107 +0.21(+2.81%)
Jun 05, 2012 7.362 7.478 7.324 7.387 823,791 -0.00(-0.07%)
Jun 04, 2012 7.237 7.449 7.237 7.391 1,169,337 +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.