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

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.153 9.182 9.037 9.042 1,500,630 -0.17(-1.83%)
Jun 27, 2013 9.066 9.239 9.027 9.210 0 +0.19(+2.14%)
Jun 26, 2013 9.133 9.254 9.008 9.018 0 -0.05(-0.53%)
Jun 25, 2013 9.182 9.210 8.989 9.066 0 -0.01(-0.11%)
Jun 24, 2013 9.153 9.345 9.066 9.076 0 -0.21(-2.28%)
Jun 21, 2013 9.316 9.432 9.172 9.287 1,107,793 +0.01(+0.10%)
Jun 20, 2013 9.287 9.427 9.239 9.278 0 -0.22(-2.33%)
Jun 19, 2013 9.625 9.653 9.451 9.499 0 -0.11(-1.10%)
Jun 18, 2013 9.490 9.639 9.463 9.605 0 +0.16(+1.73%)
Jun 17, 2013 9.577 9.644 9.307 9.442 0 +0.00(+0.00%)
Jun 14, 2013 9.567 9.625 9.393 9.442 0 -0.15(-1.61%)
Jun 13, 2013 9.384 9.654 9.316 9.596 568,839 +0.21(+2.26%)
Jun 12, 2013 9.634 9.767 9.316 9.384 525,317 -0.20(-2.11%)
Jun 11, 2013 9.586 9.711 9.509 9.586 430,409 -0.14(-1.49%)
Jun 10, 2013 9.750 9.808 9.656 9.731 0 +0.04(+0.40%)
Jun 07, 2013 9.663 9.769 9.528 9.692 0 +0.14(+1.51%)
Jun 06, 2013 9.509 9.596 9.345 9.548 650,721 +0.05(+0.51%)
Jun 05, 2013 9.808 9.827 9.490 9.499 0 -0.35(-3.52%)
Jun 04, 2013 9.952 10.10 9.779 9.846 0 -0.12(-1.16%)
Jun 03, 2013 10.05 10.14 9.827 9.962 1,416,191 -0.08(-0.77%)
May 31, 2013 9.779 10.08 9.721 10.04 876,524 +0.17(+1.76%)
May 30, 2013 9.866 9.904 9.784 9.866 408,497 +0.03(+0.29%)
May 29, 2013 9.731 9.885 9.630 9.837 491,699 +0.04(+0.39%)
May 28, 2013 9.721 9.856 9.634 9.798 738,537 +0.23(+2.42%)
May 24, 2013 9.471 9.620 9.240 9.567 0 +0.04(+0.40%)
May 23, 2013 9.403 9.557 9.365 9.528 0 +0.02(+0.20%)
May 22, 2013 9.586 9.731 9.451 9.509 0 -0.04(-0.40%)
May 21, 2013 9.548 9.605 9.471 9.548 0 +0.01(+0.10%)
May 20, 2013 9.336 9.538 9.336 9.538 0 +0.15(+1.64%)
May 17, 2013 9.316 9.422 9.268 9.384 0 +0.11(+1.14%)
May 16, 2013 9.268 9.393 9.210 9.278 378,723 -0.05(-0.52%)
May 15, 2013 9.182 9.326 9.182 9.326 0 +0.28(+3.09%)
May 13, 2013 9.210 9.210 9.037 9.047 0 -0.21(-2.29%)
May 10, 2013 9.182 9.307 9.153 9.259 0 +0.10(+1.05%)
May 09, 2013 9.220 9.239 9.143 9.162 0 -0.10(-1.04%)
May 08, 2013 9.220 9.384 9.201 9.259 0 -0.02(-0.21%)
May 07, 2013 9.230 9.316 9.220 9.278 0 +0.05(+0.52%)
May 06, 2013 9.307 9.365 9.210 9.230 0 -0.11(-1.14%)
May 03, 2013 9.124 9.442 8.950 9.336 0 +0.39(+4.31%)
May 02, 2013 8.806 9.066 8.719 8.950 0 +0.22(+2.54%)
May 01, 2013 9.124 9.230 8.729 8.729 0 -0.40(-4.43%)
Apr 30, 2013 9.172 9.210 9.085 9.133 0 -0.02(-0.21%)
Apr 29, 2013 9.162 9.268 9.124 9.153 614,587 -0.01(-0.11%)
Apr 26, 2013 9.287 9.326 9.153 9.162 548,726 -0.16(-1.76%)
Apr 25, 2013 9.278 9.519 9.259 9.326 657,229 +0.05(+0.52%)
Apr 24, 2013 9.239 9.326 9.114 9.278 408,800 +0.00(+0.00%)
Apr 23, 2013 9.047 9.519 8.989 9.278 1,011,813 +0.29(+3.22%)
Apr 22, 2013 9.008 9.076 8.709 8.989 471,107 +0.02(+0.21%)
Apr 19, 2013 8.844 9.090 8.767 8.970 501,724 +0.12(+1.31%)
Apr 18, 2013 8.921 9.066 8.835 8.854 658,788 -0.05(-0.54%)
Apr 17, 2013 9.230 9.239 8.868 8.902 804,136 -0.45(-4.84%)
Apr 16, 2013 9.162 9.365 9.047 9.355 844,290 +0.33(+3.63%)
Apr 15, 2013 9.172 9.177 8.921 9.027 1,049,593 -0.21(-2.29%)
Apr 12, 2013 9.355 9.403 9.114 9.239 639,873 -0.14(-1.54%)
Apr 11, 2013 9.413 9.480 9.268 9.384 410,256 -0.04(-0.46%)
Apr 10, 2013 9.133 9.471 9.133 9.427 576,575 +0.31(+3.44%)
Apr 09, 2013 9.153 9.307 9.047 9.114 394,892 -0.02(-0.21%)
Apr 08, 2013 9.162 9.307 8.998 9.133 460,289 +0.00(+0.00%)
Apr 05, 2013 9.365 9.365 9.056 9.133 496,332 -0.17(-1.86%)
Apr 04, 2013 9.114 9.326 9.018 9.307 657,204 +0.19(+2.11%)
Apr 03, 2013 9.153 9.307 9.018 9.114 686,349 -0.01(-0.11%)
Apr 02, 2013 9.345 9.374 9.066 9.124 601,541 -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.