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 (%)
Mar 30, 2012 9.112 9.112 8.938 9.006 659,940 -0.03(-0.32%)
Mar 29, 2012 8.823 9.054 8.784 9.035 790,554 +0.19(+2.18%)
Mar 28, 2012 9.083 9.237 8.799 8.842 823,221 -0.26(-2.86%)
Mar 27, 2012 9.285 9.382 9.102 9.102 605,211 -0.17(-1.87%)
Mar 26, 2012 9.324 9.392 9.228 9.276 696,059 +0.06(+0.63%)
Mar 23, 2012 8.967 9.218 8.921 9.218 603,682 +0.27(+3.02%)
Mar 22, 2012 9.025 9.073 8.880 8.948 595,687 -0.16(-1.80%)
Mar 21, 2012 9.141 9.208 9.073 9.112 609,525 -0.01(-0.11%)
Mar 20, 2012 9.073 9.228 9.006 9.122 515,256 -0.04(-0.42%)
Mar 19, 2012 9.083 9.170 8.948 9.160 547,039 +0.09(+0.96%)
Mar 16, 2012 9.199 9.199 9.035 9.073 554,981 -0.09(-0.95%)
Mar 15, 2012 9.025 9.208 8.871 9.160 469,653 +0.15(+1.71%)
Mar 14, 2012 9.247 9.247 8.871 9.006 682,544 -0.25(-2.71%)
Mar 13, 2012 9.035 9.257 8.977 9.257 674,534 +0.31(+3.45%)
Mar 12, 2012 8.909 9.035 8.852 8.948 352,197 +0.04(+0.43%)
Mar 09, 2012 8.784 8.909 8.707 8.909 869,607 +0.13(+1.45%)
Mar 08, 2012 8.572 8.861 8.437 8.782 1,070,746 +0.28(+3.27%)
Mar 07, 2012 8.321 8.562 8.321 8.504 741,012 +0.21(+2.56%)
Mar 06, 2012 8.418 8.418 8.273 8.292 570,641 -0.22(-2.60%)
Mar 05, 2012 8.678 8.717 8.495 8.514 707,128 -0.15(-1.78%)
Mar 02, 2012 8.803 8.842 8.562 8.668 1,012,147 -0.17(-1.96%)
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.