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

Entegris Inc (NQ: ENTG )

135.10 -0.96 (-0.71%)
Streaming Delayed Price Updated: 12:32 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 (%)
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%)
May 01, 2012 8.524 8.707 8.456 8.533 789,433 +0.00(+0.00%)
Apr 30, 2012 8.659 8.659 8.514 8.533 590,157 -0.12(-1.34%)
Apr 27, 2012 8.504 8.659 8.400 8.649 546,284 +0.20(+2.40%)
Apr 26, 2012 8.389 8.476 8.254 8.447 620,499 +0.05(+0.57%)
Apr 25, 2012 8.360 8.427 8.215 8.398 767,082 +0.13(+1.63%)
Apr 24, 2012 8.157 8.341 8.148 8.263 1,004,407 +0.09(+1.06%)
Apr 23, 2012 8.128 8.225 8.003 8.177 1,218,334 -0.06(-0.70%)
Apr 20, 2012 8.485 8.485 8.128 8.234 1,275,330 -0.17(-2.06%)
Apr 19, 2012 8.543 8.630 8.215 8.408 1,688,305 +0.02(+0.23%)
Apr 18, 2012 8.456 8.476 8.283 8.389 978,920 -0.13(-1.58%)
Apr 17, 2012 8.476 8.620 8.456 8.524 906,789 +0.12(+1.38%)
Apr 16, 2012 8.408 8.504 8.292 8.408 638,035 +0.02(+0.23%)
Apr 13, 2012 8.582 8.582 8.292 8.389 531,603 -0.24(-2.79%)
Apr 12, 2012 8.398 8.668 8.341 8.630 494,903 +0.27(+3.23%)
Apr 11, 2012 8.225 8.379 8.157 8.360 603,596 +0.25(+3.09%)
Apr 10, 2012 8.437 8.504 8.099 8.109 914,581 -0.27(-3.22%)
Apr 09, 2012 8.485 8.553 8.379 8.379 809,591 -0.30(-3.44%)
Apr 05, 2012 8.726 8.755 8.635 8.678 501,919 -0.05(-0.55%)
Apr 04, 2012 8.861 8.880 8.630 8.726 759,811 -0.26(-2.90%)
Apr 03, 2012 9.093 9.113 8.948 8.987 703,194 -0.14(-1.58%)
Apr 02, 2012 8.967 9.179 8.842 9.131 773,663 +0.13(+1.39%)
Mar 30, 2012 9.112 9.112 8.938 9.006 659,940 -0.03(-0.32%)
Mar 29, 2012 8.823 9.054 8.784 9.035 790,554 +0.19(+2.18%)
Mar 28, 2012 9.083 9.237 8.799 8.842 823,221 -0.26(-2.86%)
Mar 27, 2012 9.285 9.382 9.102 9.102 605,211 -0.17(-1.87%)
Mar 26, 2012 9.324 9.392 9.228 9.276 696,059 +0.06(+0.63%)
Mar 23, 2012 8.967 9.218 8.921 9.218 603,682 +0.27(+3.02%)
Mar 22, 2012 9.025 9.073 8.880 8.948 595,687 -0.16(-1.80%)
Mar 21, 2012 9.141 9.208 9.073 9.112 609,525 -0.01(-0.11%)
Mar 20, 2012 9.073 9.228 9.006 9.122 515,256 -0.04(-0.42%)
Mar 19, 2012 9.083 9.170 8.948 9.160 547,039 +0.09(+0.96%)
Mar 16, 2012 9.199 9.199 9.035 9.073 554,981 -0.09(-0.95%)
Mar 15, 2012 9.025 9.208 8.871 9.160 469,653 +0.15(+1.71%)
Mar 14, 2012 9.247 9.247 8.871 9.006 682,544 -0.25(-2.71%)
Mar 13, 2012 9.035 9.257 8.977 9.257 674,534 +0.31(+3.45%)
Mar 12, 2012 8.909 9.035 8.852 8.948 352,197 +0.04(+0.43%)
Mar 09, 2012 8.784 8.909 8.707 8.909 869,607 +0.13(+1.45%)
Mar 08, 2012 8.572 8.861 8.437 8.782 1,070,746 +0.28(+3.27%)
Mar 07, 2012 8.321 8.562 8.321 8.504 741,012 +0.21(+2.56%)
Mar 06, 2012 8.418 8.418 8.273 8.292 570,641 -0.22(-2.60%)
Mar 05, 2012 8.678 8.717 8.495 8.514 707,128 -0.15(-1.78%)
Mar 02, 2012 8.803 8.842 8.562 8.668 1,012,147 -0.17(-1.96%)
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.