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

Entegris Inc (NQ: ENTG )

130.22 +1.43 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Dec 31, 2010 7.212 7.309 7.203 7.203 549,280 -0.03(-0.40%)
Dec 30, 2010 7.241 7.318 7.227 7.232 370,859 +0.00(+0.00%)
Dec 29, 2010 7.183 7.347 7.155 7.232 639,917 +0.11(+1.49%)
Dec 28, 2010 7.270 7.309 7.068 7.126 880,676 -0.15(-2.12%)
Dec 27, 2010 7.077 7.280 7.039 7.280 450,858 +0.16(+2.30%)
Dec 23, 2010 7.232 7.251 7.106 7.116 598,505 -0.09(-1.20%)
Dec 22, 2010 7.415 7.415 7.174 7.203 1,057,015 -0.22(-2.99%)
Dec 21, 2010 7.183 7.449 7.116 7.425 1,311,784 +0.32(+4.48%)
Dec 20, 2010 7.106 7.261 7.068 7.106 825,635 +0.04(+0.55%)
Dec 17, 2010 7.010 7.135 6.904 7.068 1,218,777 +0.08(+1.10%)
Dec 16, 2010 6.750 7.005 6.730 6.991 760,223 +0.25(+3.72%)
Dec 15, 2010 6.827 6.952 6.663 6.740 1,430,206 -0.13(-1.83%)
Dec 14, 2010 7.145 7.212 6.846 6.865 989,372 -0.27(-3.78%)
Dec 13, 2010 6.894 7.309 6.894 7.135 1,786,391 +0.24(+3.50%)
Dec 10, 2010 6.865 6.894 6.788 6.894 628,679 +0.06(+0.85%)
Dec 09, 2010 6.875 6.875 6.759 6.836 540,062 +0.06(+0.85%)
Dec 08, 2010 6.692 6.846 6.615 6.778 824,258 +0.13(+1.88%)
Dec 07, 2010 6.634 6.740 6.547 6.653 1,060,312 +0.15(+2.37%)
Dec 06, 2010 6.701 6.759 6.441 6.499 2,594,497 -0.25(-3.71%)
Dec 03, 2010 6.778 6.932 6.576 6.750 1,562,803 -0.08(-1.13%)
Dec 02, 2010 6.692 6.846 6.605 6.827 1,763,569 +0.18(+2.76%)
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.