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

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 9.119 9.119 8.945 9.012 659,455 -0.03(-0.32%)
Mar 29, 2012 8.829 9.061 8.791 9.041 789,973 +0.19(+2.18%)
Mar 28, 2012 9.090 9.244 8.805 8.848 822,616 -0.26(-2.86%)
Mar 27, 2012 9.292 9.389 9.109 9.109 604,766 -0.17(-1.87%)
Mar 26, 2012 9.331 9.398 9.234 9.283 695,548 +0.06(+0.63%)
Mar 23, 2012 8.974 9.225 8.927 9.225 603,238 +0.27(+3.02%)
Mar 22, 2012 9.032 9.080 8.887 8.955 595,249 -0.16(-1.80%)
Mar 21, 2012 9.148 9.215 9.080 9.119 609,077 -0.01(-0.11%)
Mar 20, 2012 9.080 9.234 9.012 9.128 514,878 -0.04(-0.42%)
Mar 19, 2012 9.090 9.176 8.955 9.167 546,637 +0.09(+0.96%)
Mar 16, 2012 9.205 9.205 9.041 9.080 554,573 -0.09(-0.95%)
Mar 15, 2012 9.032 9.215 8.877 9.167 469,307 +0.15(+1.71%)
Mar 14, 2012 9.254 9.254 8.877 9.012 682,042 -0.25(-2.71%)
Mar 13, 2012 9.041 9.263 8.983 9.263 674,038 +0.31(+3.45%)
Mar 12, 2012 8.916 9.041 8.858 8.955 351,938 +0.04(+0.43%)
Mar 09, 2012 8.791 8.916 8.713 8.916 868,968 +0.13(+1.45%)
Mar 08, 2012 8.578 8.868 8.443 8.789 1,069,959 +0.28(+3.27%)
Mar 07, 2012 8.327 8.569 8.327 8.511 740,467 +0.21(+2.56%)
Mar 06, 2012 8.424 8.424 8.279 8.298 570,222 -0.22(-2.60%)
Mar 05, 2012 8.684 8.723 8.501 8.520 706,609 -0.15(-1.78%)
Mar 02, 2012 8.810 8.848 8.569 8.675 1,011,403 -0.17(-1.96%)
Mar 01, 2012 8.762 8.974 8.762 8.848 713,033 +0.13(+1.44%)
Feb 29, 2012 8.897 8.935 8.684 8.723 971,191 -0.14(-1.63%)
Feb 28, 2012 8.684 8.955 8.684 8.868 406,568 +0.18(+2.11%)
Feb 27, 2012 8.675 8.935 8.530 8.684 472,072 -0.05(-0.55%)
Feb 24, 2012 8.887 8.974 8.733 8.733 346,226 -0.16(-1.84%)
Feb 23, 2012 8.829 8.916 8.684 8.897 818,618 +0.04(+0.44%)
Feb 22, 2012 8.858 9.119 8.713 8.858 898,774 -0.06(-0.65%)
Feb 21, 2012 9.157 9.157 8.752 8.916 801,657 -0.25(-2.74%)
Feb 17, 2012 9.254 9.302 9.090 9.167 507,473 -0.02(-0.21%)
Feb 16, 2012 8.993 9.234 8.820 9.186 847,519 +0.24(+2.70%)
Feb 15, 2012 9.148 9.225 8.906 8.945 543,867 -0.17(-1.90%)
Feb 14, 2012 9.128 9.205 8.984 9.119 370,933 -0.06(-0.63%)
Feb 13, 2012 9.196 9.225 8.974 9.176 429,521 +0.09(+0.96%)
Feb 10, 2012 9.148 9.341 9.003 9.090 556,403 -0.17(-1.88%)
Feb 09, 2012 9.456 9.524 9.225 9.263 973,376 -0.15(-1.64%)
Feb 08, 2012 9.398 9.601 9.341 9.418 481,932 +0.03(+0.31%)
Feb 07, 2012 9.447 9.514 9.350 9.389 488,253 -0.09(-0.92%)
Feb 06, 2012 9.447 9.620 9.418 9.476 629,940 -0.05(-0.51%)
Feb 03, 2012 9.649 9.823 9.495 9.524 1,304,406 -0.03(-0.30%)
Feb 02, 2012 9.167 9.649 8.993 9.553 3,270,820 +0.38(+4.10%)
Feb 01, 2012 9.601 9.726 9.128 9.176 2,801,250 -0.07(-0.73%)
Jan 31, 2012 9.254 9.312 9.119 9.244 852,461 +0.08(+0.84%)
Jan 30, 2012 9.205 9.292 9.080 9.167 843,237 -0.11(-1.14%)
Jan 27, 2012 9.312 9.505 9.254 9.273 782,223 -0.08(-0.83%)
Jan 26, 2012 9.447 9.582 9.273 9.350 590,707 -0.05(-0.51%)
Jan 25, 2012 9.389 9.466 9.254 9.398 906,539 +0.02(+0.21%)
Jan 24, 2012 9.341 9.398 9.255 9.379 1,054,945 -0.01(-0.10%)
Jan 23, 2012 9.427 9.553 9.341 9.389 907,692 -0.06(-0.61%)
Jan 20, 2012 9.505 9.659 9.408 9.447 1,234,397 -0.10(-1.01%)
Jan 19, 2012 9.427 9.688 9.321 9.543 2,019,348 +0.14(+1.54%)
Jan 18, 2012 8.665 9.505 8.626 9.398 3,438,621 +0.76(+8.83%)
Jan 17, 2012 8.569 8.723 8.569 8.636 660,339 +0.14(+1.59%)
Jan 13, 2012 8.501 8.636 8.453 8.501 747,804 -0.14(-1.67%)
Jan 12, 2012 8.704 8.704 8.544 8.646 451,194 -0.03(-0.33%)
Jan 11, 2012 8.511 8.675 8.506 8.675 432,846 +0.11(+1.24%)
Jan 10, 2012 8.762 8.776 8.549 8.569 593,394 -0.05(-0.56%)
Jan 09, 2012 8.520 8.762 8.472 8.617 1,125,177 +0.15(+1.82%)
Jan 06, 2012 8.424 8.559 8.279 8.462 900,989 +0.04(+0.46%)
Jan 05, 2012 8.385 8.573 8.289 8.424 1,051,381 -0.02(-0.23%)
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.