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 (%)
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%)
Aug 01, 2012 7.775 7.823 7.544 7.544 630,569 -0.21(-2.73%)
Jul 31, 2012 7.852 7.977 7.746 7.756 670,891 -0.11(-1.35%)
Jul 30, 2012 8.180 8.237 7.862 7.862 666,632 -0.32(-3.94%)
Jul 27, 2012 7.977 8.189 7.881 8.184 963,557 +0.23(+2.91%)
Jul 26, 2012 7.929 7.996 7.823 7.953 817,182 +0.18(+2.29%)
Jul 25, 2012 7.515 7.881 7.505 7.775 813,005 +0.30(+3.99%)
Jul 24, 2012 7.418 7.524 7.341 7.476 1,351,740 +0.08(+1.04%)
Jul 23, 2012 7.524 7.534 7.351 7.399 1,344,167 -0.34(-4.36%)
Jul 20, 2012 7.698 7.842 7.582 7.736 960,456 -0.07(-0.86%)
Jul 19, 2012 7.968 8.112 7.630 7.804 1,043,916 -0.16(-2.06%)
Jul 18, 2012 7.785 8.016 7.727 7.968 928,991 +0.20(+2.61%)
Jul 17, 2012 7.833 7.842 7.640 7.765 518,227 +0.00(+0.00%)
Jul 16, 2012 7.775 7.842 7.669 7.765 995,123 -0.04(-0.49%)
Jul 13, 2012 7.785 7.929 7.736 7.804 816,593 +0.05(+0.62%)
Jul 12, 2012 7.736 7.794 7.601 7.756 773,801 -0.08(-0.98%)
Jul 11, 2012 7.823 7.939 7.746 7.833 616,265 +0.06(+0.74%)
Jul 10, 2012 7.919 8.045 7.659 7.775 1,694,260 -0.10(-1.22%)
Jul 09, 2012 7.891 7.996 7.765 7.871 1,022,797 -0.05(-0.61%)
Jul 06, 2012 8.141 8.141 7.881 7.919 535,318 -0.36(-4.31%)
Jul 05, 2012 8.208 8.363 8.208 8.276 854,553 +0.01(+0.12%)
Jul 03, 2012 8.266 8.324 8.199 8.266 490,953 -0.06(-0.69%)
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.