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

Entegris Inc (NQ: ENTG )

127.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2013 9.167 9.196 9.051 9.056 1,498,302 -0.17(-1.83%)
Jun 27, 2013 9.080 9.254 9.041 9.225 0 +0.19(+2.14%)
Jun 26, 2013 9.148 9.268 9.022 9.032 0 -0.05(-0.53%)
Jun 25, 2013 9.196 9.225 9.003 9.080 0 -0.01(-0.11%)
Jun 24, 2013 9.167 9.360 9.080 9.090 0 -0.21(-2.28%)
Jun 21, 2013 9.331 9.447 9.186 9.302 1,106,074 +0.01(+0.10%)
Jun 20, 2013 9.302 9.442 9.254 9.292 0 -0.22(-2.33%)
Jun 19, 2013 9.640 9.668 9.466 9.514 0 -0.11(-1.10%)
Jun 18, 2013 9.505 9.654 9.478 9.620 0 +0.16(+1.73%)
Jun 17, 2013 9.591 9.659 9.321 9.456 0 +0.00(+0.00%)
Jun 14, 2013 9.582 9.640 9.408 9.456 0 -0.15(-1.61%)
Jun 13, 2013 9.398 9.669 9.331 9.611 567,957 +0.21(+2.26%)
Jun 12, 2013 9.649 9.782 9.331 9.398 524,502 -0.20(-2.11%)
Jun 11, 2013 9.601 9.726 9.524 9.601 429,742 -0.14(-1.49%)
Jun 10, 2013 9.765 9.823 9.671 9.746 0 +0.04(+0.40%)
Jun 07, 2013 9.678 9.784 9.543 9.707 0 +0.14(+1.51%)
Jun 06, 2013 9.524 9.611 9.360 9.562 649,711 +0.05(+0.51%)
Jun 05, 2013 9.823 9.842 9.505 9.514 0 -0.35(-3.52%)
Jun 04, 2013 9.968 10.11 9.794 9.862 0 -0.12(-1.16%)
Jun 03, 2013 10.06 10.15 9.842 9.977 1,413,994 -0.08(-0.77%)
May 31, 2013 9.794 10.09 9.736 10.05 875,164 +0.17(+1.76%)
May 30, 2013 9.881 9.919 9.799 9.881 407,864 +0.03(+0.29%)
May 29, 2013 9.746 9.900 9.644 9.852 490,936 +0.04(+0.39%)
May 28, 2013 9.736 9.871 9.649 9.813 737,391 +0.23(+2.42%)
May 24, 2013 9.485 9.635 9.255 9.582 0 +0.04(+0.40%)
May 23, 2013 9.418 9.572 9.379 9.543 0 +0.02(+0.20%)
May 22, 2013 9.601 9.746 9.466 9.524 0 -0.04(-0.40%)
May 21, 2013 9.562 9.620 9.485 9.562 0 +0.01(+0.10%)
May 20, 2013 9.350 9.553 9.350 9.553 0 +0.15(+1.64%)
May 17, 2013 9.331 9.437 9.283 9.398 0 +0.11(+1.14%)
May 16, 2013 9.283 9.408 9.225 9.292 378,136 -0.05(-0.52%)
May 15, 2013 9.196 9.341 9.196 9.341 0 +0.28(+3.09%)
May 13, 2013 9.225 9.225 9.051 9.061 0 -0.21(-2.29%)
May 10, 2013 9.196 9.321 9.167 9.273 0 +0.10(+1.05%)
May 09, 2013 9.234 9.254 9.157 9.176 0 -0.10(-1.04%)
May 08, 2013 9.234 9.398 9.215 9.273 0 -0.02(-0.21%)
May 07, 2013 9.244 9.331 9.234 9.292 0 +0.05(+0.52%)
May 06, 2013 9.321 9.379 9.225 9.244 0 -0.11(-1.14%)
May 03, 2013 9.138 9.456 8.964 9.350 0 +0.39(+4.31%)
May 02, 2013 8.819 9.080 8.733 8.964 0 +0.22(+2.54%)
May 01, 2013 9.138 9.244 8.742 8.742 0 -0.41(-4.43%)
Apr 30, 2013 9.186 9.225 9.099 9.148 0 -0.02(-0.21%)
Apr 29, 2013 9.176 9.283 9.138 9.167 613,634 -0.01(-0.11%)
Apr 26, 2013 9.302 9.341 9.167 9.176 547,875 -0.16(-1.76%)
Apr 25, 2013 9.292 9.534 9.273 9.341 656,209 +0.05(+0.52%)
Apr 24, 2013 9.254 9.341 9.128 9.292 408,166 +0.00(+0.00%)
Apr 23, 2013 9.061 9.534 9.003 9.292 1,010,243 +0.29(+3.22%)
Apr 22, 2013 9.022 9.090 8.723 9.003 470,376 +0.02(+0.21%)
Apr 19, 2013 8.858 9.104 8.781 8.983 500,946 +0.12(+1.31%)
Apr 18, 2013 8.935 9.080 8.848 8.868 657,766 -0.05(-0.54%)
Apr 17, 2013 9.244 9.254 8.882 8.916 802,888 -0.45(-4.84%)
Apr 16, 2013 9.176 9.379 9.061 9.369 842,980 +0.33(+3.63%)
Apr 15, 2013 9.186 9.191 8.935 9.041 1,047,965 -0.21(-2.29%)
Apr 12, 2013 9.369 9.418 9.128 9.254 638,880 -0.14(-1.54%)
Apr 11, 2013 9.427 9.495 9.283 9.398 409,620 -0.04(-0.46%)
Apr 10, 2013 9.148 9.485 9.148 9.442 575,681 +0.31(+3.44%)
Apr 09, 2013 9.167 9.321 9.061 9.128 394,279 -0.02(-0.21%)
Apr 08, 2013 9.176 9.321 9.012 9.148 459,575 +0.00(+0.00%)
Apr 05, 2013 9.379 9.379 9.070 9.148 495,562 -0.17(-1.86%)
Apr 04, 2013 9.128 9.341 9.032 9.321 656,184 +0.19(+2.11%)
Apr 03, 2013 9.167 9.321 9.032 9.128 685,285 -0.01(-0.11%)
Apr 02, 2013 9.360 9.389 9.080 9.138 600,608 -0.17(-1.87%)
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.