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

Entegris Inc (NQ: ENTG )

130.07 +1.28 (+0.99%)
Streaming Delayed Price Updated: 3:11 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 (%)
Nov 30, 2011 7.936 8.157 7.801 8.128 1,909,176 +0.56(+7.39%)
Nov 29, 2011 7.714 7.781 7.540 7.569 1,279,013 -0.12(-1.51%)
Nov 28, 2011 7.675 7.820 7.550 7.685 871,708 +0.35(+4.73%)
Nov 25, 2011 7.386 7.559 7.292 7.338 534,636 -0.11(-1.42%)
Nov 23, 2011 7.646 7.714 7.425 7.444 857,692 -0.33(-4.22%)
Nov 22, 2011 7.820 7.887 7.598 7.772 867,398 -0.08(-0.98%)
Nov 21, 2011 7.926 7.993 7.704 7.849 817,965 -0.28(-3.44%)
Nov 18, 2011 8.177 8.196 7.964 8.128 773,886 -0.07(-0.82%)
Nov 17, 2011 8.476 8.504 8.071 8.196 672,406 -0.30(-3.52%)
Nov 16, 2011 8.398 8.755 8.341 8.495 1,216,743 -0.03(-0.34%)
Nov 15, 2011 8.524 8.745 8.437 8.524 1,806,700 -0.05(-0.56%)
Nov 14, 2011 8.668 8.852 8.456 8.572 781,971 -0.13(-1.44%)
Nov 11, 2011 8.562 8.842 8.524 8.697 1,428,569 +0.37(+4.40%)
Nov 10, 2011 8.379 8.524 8.080 8.331 965,197 +0.13(+1.65%)
Nov 09, 2011 8.533 8.591 8.196 8.196 1,066,556 -0.66(-7.41%)
Nov 08, 2011 8.678 8.871 8.533 8.852 1,275,769 +0.27(+3.15%)
Nov 07, 2011 8.495 8.582 8.263 8.582 1,035,060 +0.03(+0.34%)
Nov 04, 2011 8.524 8.659 8.336 8.553 1,245,396 -0.12(-1.33%)
Nov 03, 2011 8.601 8.678 8.292 8.668 1,307,457 +0.13(+1.47%)
Nov 02, 2011 8.485 8.562 8.292 8.543 1,265,591 +0.25(+3.02%)
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.