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

Entegris Inc (NQ: ENTG )

134.44 -1.62 (-1.19%)
Streaming Delayed Price Updated: 12:57 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 (%)
Nov 30, 2012 8.784 8.832 8.572 8.639 2,630,106 -0.11(-1.21%)
Nov 29, 2012 8.697 8.794 8.601 8.745 1,125,911 +0.12(+1.34%)
Nov 28, 2012 8.485 8.630 8.408 8.630 637,882 +0.13(+1.59%)
Nov 27, 2012 8.447 8.543 8.302 8.495 687,869 +0.07(+0.80%)
Nov 26, 2012 8.389 8.543 8.292 8.427 576,492 +0.06(+0.69%)
Nov 23, 2012 8.177 8.403 8.109 8.369 354,880 +0.24(+2.97%)
Nov 21, 2012 8.022 8.128 7.902 8.128 353,815 +0.12(+1.44%)
Nov 20, 2012 7.945 8.022 7.829 8.013 394,686 +0.05(+0.61%)
Nov 19, 2012 7.926 8.011 7.743 7.964 620,839 +0.15(+1.98%)
Nov 16, 2012 7.714 7.839 7.569 7.810 584,265 +0.07(+0.87%)
Nov 15, 2012 7.781 7.897 7.704 7.743 408,675 -0.01(-0.12%)
Nov 14, 2012 7.974 8.008 7.752 7.752 362,759 -0.17(-2.19%)
Nov 13, 2012 7.993 8.022 7.907 7.926 222,355 -0.12(-1.44%)
Nov 12, 2012 8.061 8.090 7.964 8.042 260,493 +0.04(+0.48%)
Nov 09, 2012 7.858 8.088 7.839 8.003 293,267 +0.09(+1.10%)
Nov 08, 2012 7.974 8.061 7.897 7.916 394,934 -0.06(-0.73%)
Nov 07, 2012 8.138 8.177 7.897 7.974 583,270 -0.29(-3.50%)
Nov 06, 2012 8.186 8.350 8.177 8.263 298,373 +0.09(+1.06%)
Nov 05, 2012 8.013 8.196 7.936 8.177 311,694 +0.15(+1.92%)
Nov 02, 2012 8.157 8.177 8.013 8.022 447,357 -0.11(-1.30%)
Nov 01, 2012 7.907 8.143 7.887 8.128 674,111 +0.22(+2.80%)
Oct 31, 2012 7.897 8.013 7.858 7.907 445,428 -0.01(-0.12%)
Oct 26, 2012 7.897 7.916 7.916 7.916 515,649 +0.04(+0.49%)
Oct 25, 2012 7.858 7.955 7.781 7.878 834,822 +0.13(+1.62%)
Oct 24, 2012 7.511 7.762 7.511 7.752 687,722 +0.05(+0.63%)
Oct 23, 2012 7.637 7.772 7.571 7.704 629,139 +0.10(+1.33%)
Oct 19, 2012 7.791 7.856 7.482 7.603 706,419 -0.26(-3.25%)
Oct 18, 2012 7.752 7.897 7.608 7.858 619,208 +0.11(+1.37%)
Oct 17, 2012 7.791 7.868 7.704 7.752 551,547 -0.06(-0.74%)
Oct 16, 2012 7.637 7.820 7.608 7.810 563,413 +0.21(+2.79%)
Oct 15, 2012 7.482 7.617 7.425 7.598 735,413 +0.21(+2.87%)
Oct 12, 2012 7.473 7.473 7.232 7.386 1,450,388 -0.07(-0.91%)
Oct 11, 2012 7.550 7.569 7.405 7.453 1,211,886 +0.00(+0.00%)
Oct 10, 2012 7.743 7.810 7.405 7.453 1,071,560 -0.30(-3.86%)
Oct 09, 2012 7.955 8.050 7.743 7.752 391,958 -0.21(-2.66%)
Oct 08, 2012 7.936 7.993 7.907 7.964 240,508 -0.04(-0.48%)
Oct 05, 2012 8.022 8.186 7.974 8.003 287,800 +0.00(+0.00%)
Oct 04, 2012 8.003 8.042 7.858 8.003 261,619 +0.02(+0.24%)
Oct 03, 2012 8.051 8.109 7.916 7.984 274,285 -0.07(-0.84%)
Oct 02, 2012 8.109 8.176 7.984 8.051 357,454 +0.00(+0.00%)
Oct 01, 2012 7.916 8.167 7.868 8.051 639,060 +0.21(+2.71%)
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%)
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.