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

Entegris Inc (NQ: ENTG )

124.88 +1.56 (+1.27%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 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 (%)
Feb 28, 2013 9.237 9.285 9.150 9.165 573,585 -0.02(-0.26%)
Feb 27, 2013 9.102 9.324 9.102 9.189 501,760 +0.01(+0.11%)
Feb 26, 2013 9.112 9.247 9.054 9.179 630,831 +0.10(+1.06%)
Feb 25, 2013 9.266 9.362 9.054 9.083 828,549 -0.21(-2.28%)
Feb 22, 2013 9.247 9.401 9.179 9.295 695,105 +0.13(+1.37%)
Feb 21, 2013 9.372 9.372 9.093 9.170 972,883 -0.21(-2.26%)
Feb 20, 2013 9.575 9.584 9.363 9.382 1,027,923 -0.16(-1.72%)
Feb 19, 2013 9.440 9.565 9.305 9.546 757,640 +0.15(+1.64%)
Feb 15, 2013 9.604 9.604 9.353 9.392 666,496 -0.13(-1.42%)
Feb 14, 2013 9.469 9.555 9.425 9.527 551,237 +0.06(+0.61%)
Feb 13, 2013 9.575 9.633 9.435 9.469 775,569 -0.06(-0.61%)
Feb 12, 2013 9.343 9.613 9.285 9.527 575,616 +0.23(+2.49%)
Feb 11, 2013 9.353 9.363 9.237 9.295 587,534 -0.04(-0.41%)
Feb 08, 2013 9.314 9.430 9.295 9.334 473,775 +0.02(+0.21%)
Feb 07, 2013 9.382 9.459 9.252 9.314 462,200 -0.05(-0.51%)
Feb 06, 2013 9.334 9.459 9.276 9.363 562,006 +0.13(+1.46%)
Feb 04, 2013 9.430 9.469 9.199 9.228 674,695 -0.32(-3.33%)
Feb 01, 2013 9.584 9.642 9.449 9.546 775,450 +0.04(+0.41%)
Jan 31, 2013 9.613 9.613 9.363 9.507 2,572,762 -0.11(-1.10%)
Jan 30, 2013 9.633 9.661 9.527 9.613 1,322,321 -0.07(-0.70%)
Jan 29, 2013 9.633 9.719 9.584 9.681 1,428,282 +0.01(+0.10%)
Jan 28, 2013 9.613 9.729 9.584 9.671 2,463,702 +0.09(+0.91%)
Jan 25, 2013 9.392 9.594 9.363 9.584 1,680,910 +0.23(+2.47%)
Jan 24, 2013 9.179 9.372 9.150 9.353 925,528 +0.19(+2.11%)
Jan 23, 2013 9.150 9.199 9.093 9.160 1,731,017 +0.03(+0.32%)
Jan 22, 2013 8.987 9.141 8.958 9.131 913,273 +0.17(+1.94%)
Jan 18, 2013 8.871 9.083 8.842 8.958 2,378,824 +0.11(+1.20%)
Jan 17, 2013 8.803 8.919 8.779 8.852 677,378 +0.13(+1.44%)
Jan 16, 2013 8.717 8.832 8.702 8.726 753,275 -0.05(-0.55%)
Jan 15, 2013 8.707 8.813 8.639 8.774 961,848 +0.03(+0.33%)
Jan 14, 2013 8.861 8.890 8.707 8.745 656,380 -0.13(-1.41%)
Jan 11, 2013 8.697 8.919 8.683 8.871 1,099,305 +0.21(+2.45%)
Jan 10, 2013 8.803 8.832 8.639 8.659 764,904 -0.07(-0.77%)
Jan 09, 2013 8.813 8.909 8.688 8.726 894,590 -0.03(-0.33%)
Jan 08, 2013 9.160 9.208 8.726 8.755 1,299,891 -0.40(-4.42%)
Jan 07, 2013 9.112 9.232 9.040 9.160 888,033 -0.04(-0.42%)
Jan 04, 2013 9.228 9.228 9.073 9.199 706,607 +0.03(+0.32%)
Jan 03, 2013 9.141 9.213 9.045 9.170 658,199 +0.04(+0.42%)
Jan 02, 2013 9.035 9.131 8.852 9.131 1,158,437 +0.28(+3.16%)
Dec 31, 2012 8.485 8.861 8.437 8.852 711,133 +0.40(+4.68%)
Dec 28, 2012 8.678 8.717 8.389 8.456 1,342,012 -0.25(-2.88%)
Dec 27, 2012 8.745 8.774 8.620 8.707 407,177 -0.01(-0.11%)
Dec 26, 2012 8.832 8.909 8.688 8.717 369,608 -0.11(-1.20%)
Dec 24, 2012 8.852 8.880 8.688 8.823 166,520 -0.04(-0.44%)
Dec 21, 2012 8.803 8.880 8.697 8.861 1,241,724 -0.02(-0.22%)
Dec 20, 2012 8.880 8.987 8.813 8.880 768,985 +0.00(+0.00%)
Dec 19, 2012 8.832 8.929 8.803 8.880 678,099 +0.03(+0.33%)
Dec 18, 2012 8.678 8.861 8.678 8.852 1,076,965 +0.23(+2.68%)
Dec 17, 2012 8.823 8.869 8.610 8.620 1,137,738 -0.14(-1.65%)
Dec 14, 2012 8.784 8.818 8.707 8.765 695,104 -0.05(-0.55%)
Dec 13, 2012 8.909 8.927 8.745 8.813 290,817 -0.11(-1.19%)
Dec 12, 2012 8.938 9.015 8.861 8.919 544,108 -0.03(-0.32%)
Dec 11, 2012 8.967 8.967 8.794 8.948 687,127 +0.06(+0.65%)
Dec 10, 2012 8.919 8.958 8.789 8.890 842,516 +0.02(+0.22%)
Dec 07, 2012 8.900 8.919 8.803 8.871 549,434 +0.01(+0.11%)
Dec 06, 2012 8.774 8.871 8.678 8.861 506,986 +0.06(+0.66%)
Dec 05, 2012 8.688 8.813 8.582 8.803 681,986 +0.13(+1.44%)
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.