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

Entegris Inc (NQ: ENTG )

129.38 -0.63 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2013 9.478 9.623 9.372 9.507 482,998 +0.06(+0.61%)
Mar 27, 2013 9.276 9.536 9.276 9.449 824,320 +0.07(+0.72%)
Mar 26, 2013 9.392 9.440 9.305 9.382 320,862 +0.07(+0.78%)
Mar 25, 2013 9.266 9.406 9.218 9.310 523,994 +0.08(+0.89%)
Mar 22, 2013 9.237 9.300 9.189 9.228 540,703 +0.01(+0.10%)
Mar 21, 2013 9.228 9.334 9.122 9.218 1,241,362 -0.10(-1.04%)
Mar 20, 2013 9.353 9.353 9.237 9.314 376,439 +0.05(+0.52%)
Mar 19, 2013 9.305 9.430 9.122 9.266 789,778 +0.02(+0.21%)
Mar 18, 2013 9.459 9.546 9.218 9.247 626,699 -0.39(-4.00%)
Mar 15, 2013 9.777 9.777 9.546 9.633 1,322,695 -0.18(-1.87%)
Mar 14, 2013 9.690 9.816 9.661 9.816 492,096 +0.13(+1.39%)
Mar 13, 2013 9.623 9.681 9.551 9.681 442,478 +0.05(+0.49%)
Mar 12, 2013 9.546 9.642 9.527 9.634 502,784 +0.07(+0.72%)
Mar 11, 2013 9.546 9.584 9.459 9.565 474,281 -0.03(-0.30%)
Mar 08, 2013 9.584 9.613 9.498 9.594 455,518 +0.11(+1.12%)
Mar 07, 2013 9.498 9.604 9.449 9.488 344,682 -0.02(-0.20%)
Mar 06, 2013 9.488 9.594 9.478 9.507 514,218 +0.09(+0.92%)
Mar 05, 2013 9.218 9.440 9.218 9.420 537,883 +0.29(+3.17%)
Mar 04, 2013 9.160 9.218 9.102 9.131 490,203 -0.08(-0.84%)
Mar 01, 2013 9.179 9.228 9.035 9.208 516,634 +0.04(+0.47%)
Feb 28, 2013 9.237 9.285 9.150 9.165 573,585 -0.02(-0.26%)
Feb 27, 2013 9.102 9.324 9.102 9.189 501,760 +0.01(+0.11%)
Feb 26, 2013 9.112 9.247 9.054 9.179 630,831 +0.10(+1.06%)
Feb 25, 2013 9.266 9.362 9.054 9.083 828,549 -0.21(-2.28%)
Feb 22, 2013 9.247 9.401 9.179 9.295 695,105 +0.13(+1.37%)
Feb 21, 2013 9.372 9.372 9.093 9.170 972,883 -0.21(-2.26%)
Feb 20, 2013 9.575 9.584 9.363 9.382 1,027,923 -0.16(-1.72%)
Feb 19, 2013 9.440 9.565 9.305 9.546 757,640 +0.15(+1.64%)
Feb 15, 2013 9.604 9.604 9.353 9.392 666,496 -0.13(-1.42%)
Feb 14, 2013 9.469 9.555 9.425 9.527 551,237 +0.06(+0.61%)
Feb 13, 2013 9.575 9.633 9.435 9.469 775,569 -0.06(-0.61%)
Feb 12, 2013 9.343 9.613 9.285 9.527 575,616 +0.23(+2.49%)
Feb 11, 2013 9.353 9.363 9.237 9.295 587,534 -0.04(-0.41%)
Feb 08, 2013 9.314 9.430 9.295 9.334 473,775 +0.02(+0.21%)
Feb 07, 2013 9.382 9.459 9.252 9.314 462,200 -0.05(-0.51%)
Feb 06, 2013 9.334 9.459 9.276 9.363 562,006 +0.13(+1.46%)
Feb 04, 2013 9.430 9.469 9.199 9.228 674,695 -0.32(-3.33%)
Feb 01, 2013 9.584 9.642 9.449 9.546 775,450 +0.04(+0.41%)
Jan 31, 2013 9.613 9.613 9.363 9.507 2,572,762 -0.11(-1.10%)
Jan 30, 2013 9.633 9.661 9.527 9.613 1,322,321 -0.07(-0.70%)
Jan 29, 2013 9.633 9.719 9.584 9.681 1,428,282 +0.01(+0.10%)
Jan 28, 2013 9.613 9.729 9.584 9.671 2,463,702 +0.09(+0.91%)
Jan 25, 2013 9.392 9.594 9.363 9.584 1,680,910 +0.23(+2.47%)
Jan 24, 2013 9.179 9.372 9.150 9.353 925,528 +0.19(+2.11%)
Jan 23, 2013 9.150 9.199 9.093 9.160 1,731,017 +0.03(+0.32%)
Jan 22, 2013 8.987 9.141 8.958 9.131 913,273 +0.17(+1.94%)
Jan 18, 2013 8.871 9.083 8.842 8.958 2,378,824 +0.11(+1.20%)
Jan 17, 2013 8.803 8.919 8.779 8.852 677,378 +0.13(+1.44%)
Jan 16, 2013 8.717 8.832 8.702 8.726 753,275 -0.05(-0.55%)
Jan 15, 2013 8.707 8.813 8.639 8.774 961,848 +0.03(+0.33%)
Jan 14, 2013 8.861 8.890 8.707 8.745 656,380 -0.13(-1.41%)
Jan 11, 2013 8.697 8.919 8.683 8.871 1,099,305 +0.21(+2.45%)
Jan 10, 2013 8.803 8.832 8.639 8.659 764,904 -0.07(-0.77%)
Jan 09, 2013 8.813 8.909 8.688 8.726 894,590 -0.03(-0.33%)
Jan 08, 2013 9.160 9.208 8.726 8.755 1,299,891 -0.40(-4.42%)
Jan 07, 2013 9.112 9.232 9.040 9.160 888,033 -0.04(-0.42%)
Jan 04, 2013 9.228 9.228 9.073 9.199 706,607 +0.03(+0.32%)
Jan 03, 2013 9.141 9.213 9.045 9.170 658,199 +0.04(+0.42%)
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.