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 (%)
May 31, 2012 7.511 7.511 7.376 7.434 974,421 -0.08(-1.03%)
May 30, 2012 7.502 7.588 7.453 7.511 632,815 -0.08(-1.02%)
May 29, 2012 7.463 7.598 7.415 7.588 513,400 +0.22(+3.01%)
May 25, 2012 7.299 7.434 7.290 7.367 811,703 +0.06(+0.79%)
May 24, 2012 7.502 7.511 7.232 7.309 788,493 -0.15(-2.07%)
May 23, 2012 7.347 7.492 7.269 7.463 928,339 +0.02(+0.26%)
May 22, 2012 7.569 7.579 7.396 7.444 705,777 -0.11(-1.40%)
May 21, 2012 7.290 7.559 7.241 7.550 1,373,856 +0.30(+4.12%)
May 18, 2012 7.367 7.453 7.251 7.251 651,408 -0.14(-1.96%)
May 17, 2012 7.646 7.733 7.396 7.396 933,306 -0.25(-3.28%)
May 16, 2012 7.685 7.772 7.588 7.646 1,186,870 -0.03(-0.38%)
May 15, 2012 7.772 7.839 7.569 7.675 1,258,819 -0.07(-0.87%)
May 14, 2012 7.772 7.858 7.694 7.743 867,494 -0.11(-1.35%)
May 11, 2012 7.897 8.042 7.839 7.849 939,912 -0.12(-1.45%)
May 10, 2012 8.013 8.090 7.907 7.964 1,088,845 +0.04(+0.49%)
May 09, 2012 7.974 8.032 7.878 7.926 1,027,676 -0.17(-2.14%)
May 08, 2012 8.061 8.148 7.984 8.099 660,233 -0.04(-0.47%)
May 07, 2012 8.177 8.244 8.119 8.138 646,939 -0.09(-1.06%)
May 04, 2012 8.331 8.350 8.206 8.225 1,235,951 -0.17(-2.07%)
May 03, 2012 8.630 8.630 8.398 8.398 1,061,097 -0.27(-3.11%)
May 02, 2012 8.447 8.668 8.418 8.668 678,823 +0.13(+1.58%)
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.