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 (%)
Nov 30, 2012 8.784 8.832 8.572 8.639 2,630,106 -0.11(-1.21%)
Nov 29, 2012 8.697 8.794 8.601 8.745 1,125,911 +0.12(+1.34%)
Nov 28, 2012 8.485 8.630 8.408 8.630 637,882 +0.13(+1.59%)
Nov 27, 2012 8.447 8.543 8.302 8.495 687,869 +0.07(+0.80%)
Nov 26, 2012 8.389 8.543 8.292 8.427 576,492 +0.06(+0.69%)
Nov 23, 2012 8.177 8.403 8.109 8.369 354,880 +0.24(+2.97%)
Nov 21, 2012 8.022 8.128 7.902 8.128 353,815 +0.12(+1.44%)
Nov 20, 2012 7.945 8.022 7.829 8.013 394,686 +0.05(+0.61%)
Nov 19, 2012 7.926 8.011 7.743 7.964 620,839 +0.15(+1.98%)
Nov 16, 2012 7.714 7.839 7.569 7.810 584,265 +0.07(+0.87%)
Nov 15, 2012 7.781 7.897 7.704 7.743 408,675 -0.01(-0.12%)
Nov 14, 2012 7.974 8.008 7.752 7.752 362,759 -0.17(-2.19%)
Nov 13, 2012 7.993 8.022 7.907 7.926 222,355 -0.12(-1.44%)
Nov 12, 2012 8.061 8.090 7.964 8.042 260,493 +0.04(+0.48%)
Nov 09, 2012 7.858 8.088 7.839 8.003 293,267 +0.09(+1.10%)
Nov 08, 2012 7.974 8.061 7.897 7.916 394,934 -0.06(-0.73%)
Nov 07, 2012 8.138 8.177 7.897 7.974 583,270 -0.29(-3.50%)
Nov 06, 2012 8.186 8.350 8.177 8.263 298,373 +0.09(+1.06%)
Nov 05, 2012 8.013 8.196 7.936 8.177 311,694 +0.15(+1.92%)
Nov 02, 2012 8.157 8.177 8.013 8.022 447,357 -0.11(-1.30%)
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.