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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 9.787 10.09 9.729 10.05 875,808 +0.17(+1.76%)
May 30, 2013 9.874 9.912 9.792 9.874 408,164 +0.03(+0.29%)
May 29, 2013 9.739 9.893 9.637 9.845 491,297 +0.04(+0.39%)
May 28, 2013 9.729 9.864 9.642 9.806 737,934 +0.23(+2.42%)
May 24, 2013 9.478 9.628 9.248 9.575 0 +0.04(+0.40%)
May 23, 2013 9.411 9.565 9.372 9.536 0 +0.02(+0.20%)
May 22, 2013 9.594 9.739 9.459 9.517 0 -0.04(-0.40%)
May 21, 2013 9.555 9.613 9.478 9.555 0 +0.01(+0.10%)
May 20, 2013 9.343 9.546 9.343 9.546 0 +0.15(+1.64%)
May 17, 2013 9.324 9.430 9.276 9.392 0 +0.11(+1.14%)
May 16, 2013 9.276 9.401 9.218 9.285 378,414 -0.05(-0.52%)
May 15, 2013 9.189 9.334 9.189 9.334 0 +0.28(+3.09%)
May 13, 2013 9.218 9.218 9.044 9.054 0 -0.21(-2.29%)
May 10, 2013 9.189 9.314 9.160 9.266 0 +0.10(+1.05%)
May 09, 2013 9.228 9.247 9.150 9.170 0 -0.10(-1.04%)
May 08, 2013 9.228 9.392 9.208 9.266 0 -0.02(-0.21%)
May 07, 2013 9.237 9.324 9.228 9.285 0 +0.05(+0.52%)
May 06, 2013 9.314 9.372 9.218 9.237 0 -0.11(-1.14%)
May 03, 2013 9.131 9.449 8.958 9.343 0 +0.39(+4.31%)
May 02, 2013 8.813 9.073 8.726 8.958 0 +0.22(+2.54%)
May 01, 2013 9.131 9.237 8.736 8.736 0 -0.40(-4.43%)
Apr 30, 2013 9.179 9.218 9.093 9.141 0 -0.02(-0.21%)
Apr 29, 2013 9.170 9.276 9.131 9.160 614,085 -0.01(-0.11%)
Apr 26, 2013 9.295 9.334 9.160 9.170 548,278 -0.16(-1.76%)
Apr 25, 2013 9.285 9.527 9.266 9.334 656,692 +0.05(+0.52%)
Apr 24, 2013 9.247 9.334 9.122 9.285 408,466 +0.00(+0.00%)
Apr 23, 2013 9.054 9.527 8.996 9.285 1,010,986 +0.29(+3.22%)
Apr 22, 2013 9.015 9.083 8.717 8.996 470,722 +0.02(+0.21%)
Apr 19, 2013 8.852 9.097 8.774 8.977 501,314 +0.12(+1.31%)
Apr 18, 2013 8.929 9.073 8.842 8.861 658,250 -0.05(-0.54%)
Apr 17, 2013 9.237 9.247 8.876 8.909 803,479 -0.45(-4.84%)
Apr 16, 2013 9.170 9.372 9.054 9.363 843,600 +0.33(+3.63%)
Apr 15, 2013 9.179 9.184 8.929 9.035 1,048,736 -0.21(-2.29%)
Apr 12, 2013 9.363 9.411 9.122 9.247 639,350 -0.14(-1.54%)
Apr 11, 2013 9.420 9.488 9.276 9.392 409,921 -0.04(-0.46%)
Apr 10, 2013 9.141 9.478 9.141 9.435 576,104 +0.31(+3.44%)
Apr 09, 2013 9.160 9.314 9.054 9.122 394,569 -0.02(-0.21%)
Apr 08, 2013 9.170 9.314 9.006 9.141 459,913 +0.00(+0.00%)
Apr 05, 2013 9.372 9.372 9.064 9.141 495,927 -0.17(-1.86%)
Apr 04, 2013 9.122 9.334 9.025 9.314 656,667 +0.19(+2.11%)
Apr 03, 2013 9.160 9.314 9.025 9.122 685,789 -0.01(-0.11%)
Apr 02, 2013 9.353 9.382 9.073 9.131 601,050 -0.17(-1.87%)
Apr 01, 2013 9.478 9.517 9.189 9.305 616,752 -0.20(-2.13%)
Mar 28, 2013 9.478 9.623 9.372 9.507 482,998 +0.06(+0.61%)
Mar 27, 2013 9.276 9.536 9.276 9.449 824,320 +0.07(+0.72%)
Mar 26, 2013 9.392 9.440 9.305 9.382 320,862 +0.07(+0.78%)
Mar 25, 2013 9.266 9.406 9.218 9.310 523,994 +0.08(+0.89%)
Mar 22, 2013 9.237 9.300 9.189 9.228 540,703 +0.01(+0.10%)
Mar 21, 2013 9.228 9.334 9.122 9.218 1,241,362 -0.10(-1.04%)
Mar 20, 2013 9.353 9.353 9.237 9.314 376,439 +0.05(+0.52%)
Mar 19, 2013 9.305 9.430 9.122 9.266 789,778 +0.02(+0.21%)
Mar 18, 2013 9.459 9.546 9.218 9.247 626,699 -0.39(-4.00%)
Mar 15, 2013 9.777 9.777 9.546 9.633 1,322,695 -0.18(-1.87%)
Mar 14, 2013 9.690 9.816 9.661 9.816 492,096 +0.13(+1.39%)
Mar 13, 2013 9.623 9.681 9.551 9.681 442,478 +0.05(+0.49%)
Mar 12, 2013 9.546 9.642 9.527 9.634 502,784 +0.07(+0.72%)
Mar 11, 2013 9.546 9.584 9.459 9.565 474,281 -0.03(-0.30%)
Mar 08, 2013 9.584 9.613 9.498 9.594 455,518 +0.11(+1.12%)
Mar 07, 2013 9.498 9.604 9.449 9.488 344,682 -0.02(-0.20%)
Mar 06, 2013 9.488 9.594 9.478 9.507 514,218 +0.09(+0.92%)
Mar 05, 2013 9.218 9.440 9.218 9.420 537,883 +0.29(+3.17%)
Mar 04, 2013 9.160 9.218 9.102 9.131 490,203 -0.08(-0.84%)
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.