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

Entegris Inc (NQ: ENTG )

129.63 +0.84 (+0.65%)
Streaming Delayed Price Updated: 3:54 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 (%)
Aug 30, 2013 9.247 9.257 9.015 9.064 0 -0.19(-2.08%)
Aug 29, 2013 9.160 9.266 9.131 9.257 685,901 +0.10(+1.05%)
Aug 28, 2013 9.044 9.175 8.987 9.160 0 +0.12(+1.28%)
Aug 27, 2013 9.044 9.093 8.982 9.044 1,434,666 -0.09(-0.95%)
Aug 26, 2013 9.208 9.208 9.054 9.131 0 -0.03(-0.32%)
Aug 23, 2013 9.006 9.218 8.919 9.160 0 +0.15(+1.71%)
Aug 22, 2013 8.890 9.015 8.890 9.006 363,197 +0.15(+1.74%)
Aug 21, 2013 8.823 8.919 8.745 8.852 0 +0.01(+0.11%)
Aug 20, 2013 8.678 8.842 8.678 8.842 675,825 +0.18(+2.12%)
Aug 19, 2013 8.823 8.823 8.649 8.659 818,420 -0.17(-1.97%)
Aug 16, 2013 8.823 8.880 8.765 8.832 0 +0.03(+0.33%)
Aug 15, 2013 8.919 8.948 8.784 8.803 741,110 -0.21(-2.35%)
Aug 14, 2013 8.967 9.035 8.958 9.015 563,470 +0.02(+0.21%)
Aug 13, 2013 8.967 9.015 8.914 8.996 601,545 +0.03(+0.32%)
Aug 12, 2013 8.900 9.006 8.900 8.967 1,254,123 +0.02(+0.22%)
Aug 09, 2013 8.890 9.015 8.861 8.948 1,202,123 +0.04(+0.43%)
Aug 08, 2013 8.852 8.948 8.813 8.909 1,110,826 +0.10(+1.09%)
Aug 07, 2013 8.871 8.871 8.717 8.813 564,409 -0.09(-0.98%)
Aug 06, 2013 9.054 9.208 8.880 8.900 725,787 -0.13(-1.39%)
Aug 05, 2013 9.073 9.073 8.958 9.025 893,798 -0.06(-0.64%)
Aug 02, 2013 9.141 9.266 9.064 9.083 638,620 -0.13(-1.36%)
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.