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

Entegris Inc (NQ: ENTG )

134.86 -1.20 (-0.88%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 30, 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 (%)
Jul 31, 2012 7.858 7.984 7.752 7.762 670,343 -0.11(-1.35%)
Jul 30, 2012 8.186 8.244 7.868 7.868 666,088 -0.32(-3.94%)
Jul 27, 2012 7.984 8.196 7.887 8.191 962,770 +0.23(+2.91%)
Jul 26, 2012 7.936 8.003 7.829 7.960 816,514 +0.18(+2.29%)
Jul 25, 2012 7.521 7.887 7.511 7.781 812,341 +0.30(+3.99%)
Jul 24, 2012 7.425 7.531 7.347 7.482 1,350,636 +0.08(+1.04%)
Jul 23, 2012 7.531 7.540 7.357 7.405 1,343,069 -0.34(-4.36%)
Jul 20, 2012 7.704 7.849 7.588 7.743 959,671 -0.07(-0.86%)
Jul 19, 2012 7.974 8.119 7.637 7.810 1,043,063 -0.16(-2.06%)
Jul 18, 2012 7.791 8.022 7.733 7.974 928,232 +0.20(+2.61%)
Jul 17, 2012 7.839 7.849 7.646 7.772 517,803 +0.00(+0.00%)
Jul 16, 2012 7.781 7.849 7.675 7.772 994,311 -0.04(-0.49%)
Jul 13, 2012 7.791 7.936 7.743 7.810 815,926 +0.05(+0.62%)
Jul 12, 2012 7.743 7.801 7.608 7.762 773,169 -0.08(-0.98%)
Jul 11, 2012 7.829 7.945 7.752 7.839 615,761 +0.06(+0.74%)
Jul 10, 2012 7.926 8.051 7.666 7.781 1,692,876 -0.10(-1.22%)
Jul 09, 2012 7.897 8.003 7.772 7.878 1,021,962 -0.05(-0.61%)
Jul 06, 2012 8.148 8.148 7.887 7.926 534,880 -0.36(-4.31%)
Jul 05, 2012 8.215 8.369 8.215 8.283 853,855 +0.01(+0.12%)
Jul 03, 2012 8.273 8.331 8.206 8.273 490,552 -0.06(-0.69%)
Jul 02, 2012 8.302 8.341 8.051 8.331 786,327 +0.10(+1.17%)
Jun 29, 2012 8.061 8.273 8.007 8.234 756,259 +0.38(+4.79%)
Jun 28, 2012 7.714 7.868 7.627 7.858 974,414 +0.05(+0.62%)
Jun 27, 2012 7.473 7.839 7.434 7.810 836,591 +0.37(+4.92%)
Jun 26, 2012 7.492 7.608 7.410 7.444 553,034 -0.04(-0.52%)
Jun 25, 2012 7.598 7.714 7.473 7.482 580,931 -0.24(-3.12%)
Jun 22, 2012 7.550 7.743 7.492 7.723 2,696,301 +0.20(+2.69%)
Jun 21, 2012 7.858 7.916 7.492 7.521 620,885 -0.37(-4.65%)
Jun 20, 2012 7.849 8.013 7.810 7.887 418,363 +0.06(+0.74%)
Jun 19, 2012 7.656 7.955 7.598 7.829 491,727 +0.21(+2.78%)
Jun 18, 2012 7.405 7.617 7.405 7.617 497,969 +0.14(+1.94%)
Jun 15, 2012 7.367 7.608 7.367 7.473 942,841 +0.14(+1.97%)
Jun 14, 2012 7.299 7.410 7.183 7.328 663,326 +0.06(+0.80%)
Jun 13, 2012 7.386 7.434 7.222 7.270 432,766 -0.13(-1.69%)
Jun 12, 2012 7.328 7.434 7.251 7.396 464,555 +0.11(+1.45%)
Jun 11, 2012 7.666 7.694 7.290 7.290 545,973 -0.25(-3.32%)
Jun 08, 2012 7.338 7.559 7.270 7.540 475,102 +0.16(+2.22%)
Jun 07, 2012 7.685 7.772 7.328 7.376 871,260 -0.21(-2.80%)
Jun 06, 2012 7.482 7.666 7.453 7.588 464,448 +0.21(+2.81%)
Jun 05, 2012 7.357 7.473 7.318 7.381 824,397 -0.00(-0.07%)
Jun 04, 2012 7.232 7.444 7.232 7.386 1,170,197 +0.17(+2.41%)
Jun 01, 2012 7.251 7.488 7.203 7.212 876,442 -0.22(-2.98%)
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.