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

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 7.891 8.006 7.852 7.900 445,792 -0.01(-0.12%)
Oct 26, 2012 7.891 7.910 7.910 7.910 516,071 +0.04(+0.49%)
Oct 25, 2012 7.852 7.948 7.775 7.871 835,505 +0.13(+1.62%)
Oct 24, 2012 7.505 7.756 7.505 7.746 688,284 +0.05(+0.63%)
Oct 23, 2012 7.630 7.765 7.565 7.698 629,653 +0.10(+1.33%)
Oct 19, 2012 7.785 7.849 7.476 7.597 706,996 -0.26(-3.25%)
Oct 18, 2012 7.746 7.891 7.601 7.852 619,714 +0.11(+1.37%)
Oct 17, 2012 7.785 7.862 7.698 7.746 551,998 -0.06(-0.74%)
Oct 16, 2012 7.630 7.813 7.601 7.804 563,874 +0.21(+2.79%)
Oct 15, 2012 7.476 7.611 7.418 7.592 736,015 +0.21(+2.87%)
Oct 12, 2012 7.467 7.467 7.226 7.380 1,451,574 -0.07(-0.91%)
Oct 11, 2012 7.544 7.563 7.399 7.447 1,212,876 +0.00(+0.00%)
Oct 10, 2012 7.736 7.804 7.399 7.447 1,072,436 -0.30(-3.86%)
Oct 09, 2012 7.948 8.043 7.736 7.746 392,278 -0.21(-2.66%)
Oct 08, 2012 7.929 7.987 7.900 7.958 240,704 -0.04(-0.48%)
Oct 05, 2012 8.016 8.180 7.968 7.996 288,035 +0.00(+0.00%)
Oct 04, 2012 7.996 8.035 7.852 7.996 261,833 +0.02(+0.24%)
Oct 03, 2012 8.045 8.102 7.910 7.977 274,510 -0.07(-0.84%)
Oct 02, 2012 8.102 8.170 7.977 8.045 357,746 +0.00(+0.00%)
Oct 01, 2012 7.910 8.160 7.862 8.045 639,582 +0.21(+2.71%)
Sep 28, 2012 7.939 8.035 7.831 7.833 343,069 -0.16(-2.05%)
Sep 27, 2012 7.929 8.035 7.871 7.996 302,278 +0.11(+1.34%)
Sep 26, 2012 7.977 8.035 7.794 7.891 663,468 -0.06(-0.73%)
Sep 25, 2012 8.064 8.131 7.900 7.948 942,555 -0.05(-0.60%)
Sep 24, 2012 8.131 8.189 7.968 7.996 638,654 -0.19(-2.35%)
Sep 21, 2012 8.295 8.334 8.160 8.189 952,540 -0.06(-0.70%)
Sep 20, 2012 8.401 8.507 8.237 8.247 732,124 -0.21(-2.50%)
Sep 19, 2012 8.632 8.632 8.440 8.459 351,481 -0.17(-2.01%)
Sep 18, 2012 8.642 8.719 8.546 8.632 323,913 -0.04(-0.44%)
Sep 17, 2012 8.738 8.757 8.613 8.671 321,477 -0.13(-1.42%)
Sep 14, 2012 8.719 9.008 8.719 8.796 761,824 +0.06(+0.66%)
Sep 13, 2012 8.767 8.844 8.555 8.738 835,869 -0.02(-0.22%)
Sep 12, 2012 8.690 8.806 8.642 8.758 417,711 +0.09(+1.00%)
Sep 11, 2012 8.584 8.690 8.565 8.671 783,885 +0.06(+0.67%)
Sep 10, 2012 8.690 8.709 8.546 8.613 610,407 -0.06(-0.67%)
Sep 07, 2012 8.892 8.892 8.647 8.671 606,239 -0.17(-1.91%)
Sep 06, 2012 8.719 8.854 8.536 8.839 1,192,469 +0.19(+2.17%)
Sep 05, 2012 8.603 8.738 8.517 8.652 1,001,337 +0.10(+1.18%)
Sep 04, 2012 8.459 8.637 8.286 8.550 545,017 +0.08(+0.97%)
Aug 31, 2012 8.488 8.546 8.276 8.469 419,360 +0.06(+0.69%)
Aug 30, 2012 8.343 8.420 8.305 8.411 345,567 -0.03(-0.34%)
Aug 29, 2012 8.353 8.517 8.348 8.440 402,007 +0.18(+2.22%)
Aug 27, 2012 8.170 8.305 8.074 8.257 315,631 +0.13(+1.54%)
Aug 24, 2012 8.247 8.286 8.112 8.131 694,320 -0.16(-1.97%)
Aug 23, 2012 8.411 8.420 8.237 8.295 353,877 -0.13(-1.60%)
Aug 22, 2012 8.565 8.652 8.420 8.430 276,411 -0.16(-1.91%)
Aug 21, 2012 8.671 8.873 8.537 8.594 773,358 -0.04(-0.45%)
Aug 20, 2012 8.681 8.681 8.449 8.632 548,035 -0.11(-1.21%)
Aug 17, 2012 8.517 8.748 8.449 8.738 613,836 +0.18(+2.14%)
Aug 16, 2012 8.430 8.575 8.334 8.555 471,837 +0.10(+1.14%)
Aug 15, 2012 8.228 8.459 8.228 8.459 711,289 +0.18(+2.21%)
Aug 14, 2012 8.411 8.478 8.199 8.276 673,368 -0.10(-1.15%)
Aug 13, 2012 8.228 8.372 8.131 8.372 730,451 +0.11(+1.28%)
Aug 10, 2012 8.180 8.286 8.054 8.266 453,674 +0.07(+0.82%)
Aug 09, 2012 8.054 8.247 7.910 8.199 592,518 +0.15(+1.92%)
Aug 08, 2012 7.958 8.083 7.939 8.045 461,373 +0.01(+0.12%)
Aug 07, 2012 7.833 8.074 7.785 8.035 594,709 +0.25(+3.22%)
Aug 06, 2012 7.717 7.852 7.669 7.785 883,676 +0.07(+0.87%)
Aug 03, 2012 7.727 7.881 7.418 7.717 922,231 +0.15(+2.04%)
Aug 02, 2012 7.515 7.775 7.476 7.563 583,030 +0.02(+0.26%)
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.