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

Entegris Inc (NQ: ENTG )

131.55 +2.17 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 8.480 8.553 8.408 8.413 532,829 -0.11(-1.30%)
Dec 29, 2011 8.398 8.533 8.308 8.524 678,551 +0.18(+2.20%)
Dec 28, 2011 8.476 8.509 8.292 8.341 604,955 -0.16(-1.93%)
Dec 27, 2011 8.427 8.596 8.379 8.504 411,299 +0.07(+0.80%)
Dec 23, 2011 8.504 8.504 8.379 8.437 500,145 +0.16(+1.98%)
Dec 21, 2011 8.215 8.331 8.061 8.273 1,074,735 +0.00(+0.00%)
Dec 20, 2011 8.080 8.312 8.022 8.273 1,156,597 +0.40(+5.02%)
Dec 19, 2011 8.071 8.186 7.849 7.878 966,817 -0.13(-1.57%)
Dec 16, 2011 7.878 8.042 7.829 8.003 1,317,129 +0.21(+2.72%)
Dec 15, 2011 7.810 7.839 7.646 7.791 1,314,948 +0.11(+1.38%)
Dec 14, 2011 7.878 8.003 7.656 7.685 907,656 -0.28(-3.51%)
Dec 13, 2011 8.379 8.543 7.926 7.964 815,450 -0.31(-3.73%)
Dec 12, 2011 8.292 8.476 8.109 8.273 844,528 -0.18(-2.17%)
Dec 09, 2011 8.061 8.524 7.964 8.456 973,348 +0.43(+5.41%)
Dec 08, 2011 8.157 8.321 7.984 8.022 944,421 -0.29(-3.48%)
Dec 07, 2011 8.292 8.408 8.061 8.312 715,474 -0.04(-0.46%)
Dec 06, 2011 8.369 8.476 8.206 8.350 1,281,534 +0.00(+0.00%)
Dec 05, 2011 8.398 8.476 8.263 8.350 1,043,619 +0.13(+1.64%)
Dec 02, 2011 8.321 8.408 8.206 8.215 902,769 +0.07(+0.83%)
Dec 01, 2011 8.090 8.244 7.907 8.148 1,005,229 +0.02(+0.24%)
Nov 30, 2011 7.936 8.157 7.801 8.128 1,909,176 +0.56(+7.39%)
Nov 29, 2011 7.714 7.781 7.540 7.569 1,279,013 -0.12(-1.51%)
Nov 28, 2011 7.675 7.820 7.550 7.685 871,708 +0.35(+4.73%)
Nov 25, 2011 7.386 7.559 7.292 7.338 534,636 -0.11(-1.42%)
Nov 23, 2011 7.646 7.714 7.425 7.444 857,692 -0.33(-4.22%)
Nov 22, 2011 7.820 7.887 7.598 7.772 867,398 -0.08(-0.98%)
Nov 21, 2011 7.926 7.993 7.704 7.849 817,965 -0.28(-3.44%)
Nov 18, 2011 8.177 8.196 7.964 8.128 773,886 -0.07(-0.82%)
Nov 17, 2011 8.476 8.504 8.071 8.196 672,406 -0.30(-3.52%)
Nov 16, 2011 8.398 8.755 8.341 8.495 1,216,743 -0.03(-0.34%)
Nov 15, 2011 8.524 8.745 8.437 8.524 1,806,700 -0.05(-0.56%)
Nov 14, 2011 8.668 8.852 8.456 8.572 781,971 -0.13(-1.44%)
Nov 11, 2011 8.562 8.842 8.524 8.697 1,428,569 +0.37(+4.40%)
Nov 10, 2011 8.379 8.524 8.080 8.331 965,197 +0.13(+1.65%)
Nov 09, 2011 8.533 8.591 8.196 8.196 1,066,556 -0.66(-7.41%)
Nov 08, 2011 8.678 8.871 8.533 8.852 1,275,769 +0.27(+3.15%)
Nov 07, 2011 8.495 8.582 8.263 8.582 1,035,060 +0.03(+0.34%)
Nov 04, 2011 8.524 8.659 8.336 8.553 1,245,396 -0.12(-1.33%)
Nov 03, 2011 8.601 8.678 8.292 8.668 1,307,457 +0.13(+1.47%)
Nov 02, 2011 8.485 8.562 8.292 8.543 1,265,591 +0.25(+3.02%)
Nov 01, 2011 8.234 8.524 8.080 8.292 2,090,983 -0.35(-4.02%)
Oct 31, 2011 8.466 8.702 8.437 8.639 1,860,329 -0.08(-0.88%)
Oct 28, 2011 8.186 8.745 8.032 8.717 1,845,298 +0.46(+5.61%)
Oct 27, 2011 7.531 8.437 7.521 8.254 3,458,233 +0.28(+3.51%)
Oct 26, 2011 7.839 8.022 7.617 7.974 1,321,980 +0.26(+3.38%)
Oct 25, 2011 7.964 8.013 7.704 7.714 1,208,785 -0.38(-4.65%)
Oct 24, 2011 7.598 8.109 7.521 8.090 955,164 +0.55(+7.29%)
Oct 21, 2011 7.637 7.685 7.386 7.540 1,120,501 +0.09(+1.16%)
Oct 20, 2011 7.425 7.540 7.212 7.453 941,628 -0.06(-0.77%)
Oct 19, 2011 7.685 7.781 7.463 7.511 1,349,020 -0.20(-2.62%)
Oct 18, 2011 7.502 7.752 7.280 7.714 1,272,483 +0.27(+3.63%)
Oct 17, 2011 7.733 7.801 7.405 7.444 1,059,516 -0.39(-4.93%)
Oct 14, 2011 7.936 7.936 7.637 7.829 916,595 -0.03(-0.37%)
Oct 13, 2011 7.617 7.907 7.540 7.858 1,465,337 +0.24(+3.16%)
Oct 12, 2011 7.261 7.714 7.232 7.617 1,523,743 +0.47(+6.61%)
Oct 11, 2011 7.106 7.299 7.058 7.145 1,174,130 -0.13(-1.85%)
Oct 10, 2011 7.048 7.309 7.048 7.280 1,592,209 +0.40(+5.89%)
Oct 07, 2011 6.981 7.048 6.750 6.875 1,225,782 -0.07(-0.97%)
Oct 06, 2011 6.865 6.952 6.615 6.942 1,382,854 +0.20(+3.00%)
Oct 05, 2011 6.528 6.783 6.364 6.740 1,111,057 +0.23(+3.56%)
Oct 04, 2011 5.862 6.528 5.785 6.508 1,924,842 +0.62(+10.47%)
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.