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 28, 2013 9.485 9.630 9.379 9.514 482,643 +0.06(+0.61%)
Mar 27, 2013 9.283 9.543 9.283 9.456 823,714 +0.07(+0.72%)
Mar 26, 2013 9.398 9.447 9.312 9.389 320,626 +0.07(+0.78%)
Mar 25, 2013 9.273 9.413 9.225 9.316 523,609 +0.08(+0.89%)
Mar 22, 2013 9.244 9.307 9.196 9.234 540,305 +0.01(+0.10%)
Mar 21, 2013 9.234 9.341 9.128 9.225 1,240,450 -0.10(-1.04%)
Mar 20, 2013 9.360 9.360 9.244 9.321 376,163 +0.05(+0.52%)
Mar 19, 2013 9.312 9.437 9.128 9.273 789,197 +0.02(+0.21%)
Mar 18, 2013 9.466 9.553 9.225 9.254 626,238 -0.39(-4.00%)
Mar 15, 2013 9.784 9.784 9.553 9.640 1,321,723 -0.18(-1.87%)
Mar 14, 2013 9.698 9.823 9.669 9.823 491,734 +0.14(+1.39%)
Mar 13, 2013 9.630 9.688 9.558 9.688 442,153 +0.05(+0.49%)
Mar 12, 2013 9.553 9.649 9.534 9.641 502,415 +0.07(+0.72%)
Mar 11, 2013 9.553 9.591 9.466 9.572 473,933 -0.03(-0.30%)
Mar 08, 2013 9.591 9.620 9.505 9.601 455,183 +0.11(+1.12%)
Mar 07, 2013 9.505 9.611 9.456 9.495 344,429 -0.02(-0.20%)
Mar 06, 2013 9.495 9.601 9.485 9.514 513,840 +0.09(+0.92%)
Mar 05, 2013 9.225 9.447 9.225 9.427 537,488 +0.29(+3.17%)
Mar 04, 2013 9.167 9.225 9.109 9.138 489,843 -0.08(-0.84%)
Mar 01, 2013 9.186 9.234 9.041 9.215 516,254 +0.04(+0.47%)
Feb 28, 2013 9.244 9.292 9.157 9.172 573,164 -0.02(-0.26%)
Feb 27, 2013 9.109 9.331 9.109 9.196 501,392 +0.01(+0.11%)
Feb 26, 2013 9.119 9.254 9.061 9.186 630,367 +0.10(+1.06%)
Feb 25, 2013 9.273 9.369 9.061 9.090 827,940 -0.21(-2.28%)
Feb 22, 2013 9.254 9.408 9.186 9.302 694,594 +0.13(+1.37%)
Feb 21, 2013 9.379 9.379 9.099 9.176 972,168 -0.21(-2.26%)
Feb 20, 2013 9.582 9.591 9.369 9.389 1,027,168 -0.16(-1.72%)
Feb 19, 2013 9.447 9.572 9.312 9.553 757,083 +0.15(+1.64%)
Feb 15, 2013 9.611 9.611 9.360 9.398 666,006 -0.14(-1.42%)
Feb 14, 2013 9.476 9.562 9.432 9.534 550,832 +0.06(+0.61%)
Feb 13, 2013 9.582 9.640 9.442 9.476 774,999 -0.06(-0.61%)
Feb 12, 2013 9.350 9.620 9.292 9.534 575,193 +0.23(+2.49%)
Feb 11, 2013 9.360 9.369 9.244 9.302 587,103 -0.04(-0.41%)
Feb 08, 2013 9.321 9.437 9.302 9.341 473,427 +0.02(+0.21%)
Feb 07, 2013 9.389 9.466 9.258 9.321 461,860 -0.05(-0.51%)
Feb 06, 2013 9.341 9.466 9.283 9.369 561,593 +0.14(+1.46%)
Feb 04, 2013 9.437 9.476 9.205 9.234 674,199 -0.32(-3.33%)
Feb 01, 2013 9.591 9.649 9.456 9.553 774,880 +0.04(+0.41%)
Jan 31, 2013 9.620 9.620 9.369 9.514 2,570,872 -0.11(-1.10%)
Jan 30, 2013 9.640 9.669 9.534 9.620 1,321,349 -0.07(-0.70%)
Jan 29, 2013 9.640 9.726 9.591 9.688 1,427,232 +0.01(+0.10%)
Jan 28, 2013 9.620 9.736 9.591 9.678 2,461,892 +0.09(+0.91%)
Jan 25, 2013 9.398 9.601 9.369 9.591 1,679,675 +0.23(+2.47%)
Jan 24, 2013 9.186 9.379 9.157 9.360 924,848 +0.19(+2.11%)
Jan 23, 2013 9.157 9.205 9.099 9.167 1,729,745 +0.03(+0.32%)
Jan 22, 2013 8.993 9.148 8.964 9.138 912,602 +0.17(+1.94%)
Jan 18, 2013 8.877 9.090 8.848 8.964 2,377,076 +0.11(+1.20%)
Jan 17, 2013 8.810 8.926 8.786 8.858 676,880 +0.13(+1.44%)
Jan 16, 2013 8.723 8.839 8.708 8.733 752,721 -0.05(-0.55%)
Jan 15, 2013 8.713 8.819 8.646 8.781 961,141 +0.03(+0.33%)
Jan 14, 2013 8.868 8.897 8.713 8.752 655,897 -0.13(-1.41%)
Jan 11, 2013 8.704 8.926 8.689 8.877 1,098,498 +0.21(+2.45%)
Jan 10, 2013 8.810 8.839 8.646 8.665 764,341 -0.07(-0.77%)
Jan 09, 2013 8.819 8.916 8.694 8.733 893,932 -0.03(-0.33%)
Jan 08, 2013 9.167 9.215 8.733 8.762 1,298,936 -0.41(-4.42%)
Jan 07, 2013 9.119 9.239 9.046 9.167 887,381 -0.04(-0.42%)
Jan 04, 2013 9.234 9.234 9.080 9.205 706,087 +0.03(+0.32%)
Jan 03, 2013 9.148 9.220 9.052 9.176 657,715 +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.