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 (%)
Jan 31, 2013 9.613 9.613 9.363 9.507 2,572,762 -0.11(-1.10%)
Jan 30, 2013 9.633 9.661 9.527 9.613 1,322,321 -0.07(-0.70%)
Jan 29, 2013 9.633 9.719 9.584 9.681 1,428,282 +0.01(+0.10%)
Jan 28, 2013 9.613 9.729 9.584 9.671 2,463,702 +0.09(+0.91%)
Jan 25, 2013 9.392 9.594 9.363 9.584 1,680,910 +0.23(+2.47%)
Jan 24, 2013 9.179 9.372 9.150 9.353 925,528 +0.19(+2.11%)
Jan 23, 2013 9.150 9.199 9.093 9.160 1,731,017 +0.03(+0.32%)
Jan 22, 2013 8.987 9.141 8.958 9.131 913,273 +0.17(+1.94%)
Jan 18, 2013 8.871 9.083 8.842 8.958 2,378,824 +0.11(+1.20%)
Jan 17, 2013 8.803 8.919 8.779 8.852 677,378 +0.13(+1.44%)
Jan 16, 2013 8.717 8.832 8.702 8.726 753,275 -0.05(-0.55%)
Jan 15, 2013 8.707 8.813 8.639 8.774 961,848 +0.03(+0.33%)
Jan 14, 2013 8.861 8.890 8.707 8.745 656,380 -0.13(-1.41%)
Jan 11, 2013 8.697 8.919 8.683 8.871 1,099,305 +0.21(+2.45%)
Jan 10, 2013 8.803 8.832 8.639 8.659 764,904 -0.07(-0.77%)
Jan 09, 2013 8.813 8.909 8.688 8.726 894,590 -0.03(-0.33%)
Jan 08, 2013 9.160 9.208 8.726 8.755 1,299,891 -0.40(-4.42%)
Jan 07, 2013 9.112 9.232 9.040 9.160 888,033 -0.04(-0.42%)
Jan 04, 2013 9.228 9.228 9.073 9.199 706,607 +0.03(+0.32%)
Jan 03, 2013 9.141 9.213 9.045 9.170 658,199 +0.04(+0.42%)
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.