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

Entegris Inc (NQ: ENTG )

134.25 -1.81 (-1.33%)
Streaming Delayed Price Updated: 1:50 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 (%)
Sep 28, 2012 7.945 8.042 7.837 7.839 342,788 -0.16(-2.05%)
Sep 27, 2012 7.936 8.042 7.878 8.003 302,031 +0.11(+1.34%)
Sep 26, 2012 7.984 8.042 7.801 7.897 662,926 -0.06(-0.73%)
Sep 25, 2012 8.071 8.138 7.907 7.955 941,785 -0.05(-0.60%)
Sep 24, 2012 8.138 8.196 7.974 8.003 638,133 -0.19(-2.35%)
Sep 21, 2012 8.302 8.341 8.167 8.196 951,762 -0.06(-0.70%)
Sep 20, 2012 8.408 8.513 8.244 8.254 731,526 -0.21(-2.50%)
Sep 19, 2012 8.639 8.639 8.447 8.466 351,194 -0.17(-2.01%)
Sep 18, 2012 8.649 8.726 8.553 8.639 323,649 -0.04(-0.44%)
Sep 17, 2012 8.745 8.764 8.620 8.678 321,215 -0.13(-1.42%)
Sep 14, 2012 8.726 9.015 8.726 8.803 761,202 +0.06(+0.66%)
Sep 13, 2012 8.774 8.852 8.562 8.745 835,186 -0.02(-0.22%)
Sep 12, 2012 8.697 8.813 8.649 8.765 417,370 +0.09(+1.00%)
Sep 11, 2012 8.591 8.697 8.572 8.678 783,245 +0.06(+0.67%)
Sep 10, 2012 8.697 8.717 8.553 8.620 609,909 -0.06(-0.67%)
Sep 07, 2012 8.900 8.900 8.654 8.678 605,744 -0.17(-1.91%)
Sep 06, 2012 8.726 8.861 8.543 8.847 1,191,495 +0.19(+2.17%)
Sep 05, 2012 8.610 8.745 8.524 8.659 1,000,519 +0.10(+1.18%)
Sep 04, 2012 8.466 8.644 8.292 8.557 544,572 +0.08(+0.97%)
Aug 31, 2012 8.495 8.553 8.283 8.476 419,018 +0.06(+0.69%)
Aug 30, 2012 8.350 8.427 8.312 8.418 345,285 -0.03(-0.34%)
Aug 29, 2012 8.360 8.524 8.355 8.447 401,678 +0.18(+2.22%)
Aug 27, 2012 8.177 8.312 8.080 8.263 315,374 +0.13(+1.54%)
Aug 24, 2012 8.254 8.292 8.119 8.138 693,753 -0.16(-1.97%)
Aug 23, 2012 8.418 8.427 8.244 8.302 353,588 -0.13(-1.60%)
Aug 22, 2012 8.572 8.659 8.427 8.437 276,185 -0.16(-1.91%)
Aug 21, 2012 8.678 8.880 8.544 8.601 772,727 -0.04(-0.45%)
Aug 20, 2012 8.688 8.688 8.456 8.639 547,587 -0.11(-1.21%)
Aug 17, 2012 8.524 8.755 8.456 8.745 613,335 +0.18(+2.14%)
Aug 16, 2012 8.437 8.582 8.341 8.562 471,452 +0.10(+1.14%)
Aug 15, 2012 8.234 8.466 8.234 8.466 710,709 +0.18(+2.21%)
Aug 14, 2012 8.418 8.485 8.206 8.283 672,818 -0.10(-1.15%)
Aug 13, 2012 8.234 8.379 8.138 8.379 729,855 +0.11(+1.28%)
Aug 10, 2012 8.186 8.292 8.061 8.273 453,304 +0.07(+0.82%)
Aug 09, 2012 8.061 8.254 7.916 8.206 592,034 +0.15(+1.92%)
Aug 08, 2012 7.964 8.090 7.945 8.051 460,996 +0.01(+0.12%)
Aug 07, 2012 7.839 8.080 7.791 8.042 594,224 +0.25(+3.22%)
Aug 06, 2012 7.723 7.858 7.675 7.791 882,954 +0.07(+0.87%)
Aug 03, 2012 7.733 7.887 7.425 7.723 921,478 +0.15(+2.04%)
Aug 02, 2012 7.521 7.781 7.482 7.569 582,554 +0.02(+0.26%)
Aug 01, 2012 7.781 7.829 7.550 7.550 630,054 -0.21(-2.73%)
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%)
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.