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

Entegris Inc (NQ: ENTG )

110.64 -4.72 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2013 9.914 10.04 9.890 9.967 0 +0.02(+0.24%)
Oct 30, 2013 10.05 10.05 9.827 9.943 636,390 -0.07(-0.67%)
Oct 29, 2013 9.894 10.09 9.837 10.01 0 +0.16(+1.66%)
Oct 28, 2013 9.856 9.952 9.837 9.846 0 -0.04(-0.39%)
Oct 25, 2013 9.788 9.894 9.702 9.885 0 +0.13(+1.38%)
Oct 24, 2013 9.654 9.885 9.654 9.750 1,282,452 +0.10(+1.00%)
Oct 23, 2013 9.634 9.702 9.548 9.654 1,435,205 -0.08(-0.80%)
Oct 22, 2013 10.00 10.00 9.654 9.732 1,774,359 -0.37(-3.71%)
Oct 21, 2013 10.10 10.26 10.09 10.11 437,913 +0.05(+0.48%)
Oct 18, 2013 10.04 10.16 9.969 10.06 875,692 +0.11(+1.06%)
Oct 17, 2013 9.952 10.00 9.837 9.952 503,965 -0.09(-0.86%)
Oct 16, 2013 9.933 10.08 9.856 10.04 737,364 +0.17(+1.76%)
Oct 15, 2013 10.01 10.03 9.856 9.866 520,940 -0.17(-1.73%)
Oct 14, 2013 9.788 10.09 9.664 10.04 650,346 +0.16(+1.66%)
Oct 11, 2013 9.721 9.923 9.651 9.875 0 +0.10(+0.99%)
Oct 10, 2013 9.721 9.827 9.661 9.779 1,027,560 +0.16(+1.70%)
Oct 09, 2013 9.596 9.692 9.548 9.615 1,385,181 +0.04(+0.40%)
Oct 08, 2013 9.625 9.644 9.528 9.577 1,198,842 -0.03(-0.30%)
Oct 07, 2013 9.586 9.644 9.519 9.605 0 -0.06(-0.60%)
Oct 04, 2013 9.538 9.740 9.504 9.663 0 +0.11(+1.11%)
Oct 03, 2013 9.663 9.760 9.519 9.557 0 -0.14(-1.49%)
Oct 02, 2013 9.731 9.798 9.644 9.702 802,900 -0.13(-1.37%)
Oct 01, 2013 9.750 9.861 9.711 9.837 694,871 +0.05(+0.49%)
Sep 30, 2013 9.740 9.827 9.644 9.788 0 -0.04(-0.39%)
Sep 27, 2013 9.634 9.856 9.634 9.827 0 +0.13(+1.39%)
Sep 26, 2013 9.721 9.808 9.615 9.692 512,514 -0.03(-0.30%)
Sep 25, 2013 9.721 9.788 9.654 9.721 746,884 -0.01(-0.10%)
Sep 24, 2013 9.740 9.856 9.625 9.731 910,220 +0.01(+0.10%)
Sep 23, 2013 9.779 9.817 9.692 9.721 1,010,736 -0.05(-0.49%)
Sep 20, 2013 9.769 9.856 9.731 9.769 0 -0.01(-0.10%)
Sep 19, 2013 9.702 9.808 9.682 9.779 517,115 +0.08(+0.79%)
Sep 18, 2013 9.682 9.731 9.634 9.702 0 -0.01(-0.15%)
Sep 17, 2013 9.644 9.731 9.596 9.716 0 +0.04(+0.45%)
Sep 16, 2013 9.634 9.682 9.630 9.673 0 +0.09(+0.90%)
Sep 13, 2013 9.586 9.605 9.514 9.586 0 +0.00(+0.00%)
Sep 12, 2013 9.673 9.692 9.536 9.586 0 -0.06(-0.60%)
Sep 11, 2013 9.625 9.731 9.538 9.644 0 -0.02(-0.20%)
Sep 10, 2013 9.634 9.731 9.605 9.663 1,029,808 +0.07(+0.70%)
Sep 09, 2013 9.490 9.605 9.384 9.596 0 +0.11(+1.12%)
Sep 06, 2013 9.393 9.548 9.326 9.490 0 +0.12(+1.23%)
Sep 05, 2013 9.297 9.422 9.249 9.374 0 +0.11(+1.14%)
Sep 04, 2013 9.066 9.297 9.066 9.268 0 +0.19(+2.12%)
Sep 03, 2013 9.172 9.336 9.047 9.076 0 +0.02(+0.21%)
Aug 30, 2013 9.239 9.249 9.008 9.056 0 -0.19(-2.08%)
Aug 29, 2013 9.153 9.259 9.124 9.249 686,462 +0.10(+1.05%)
Aug 28, 2013 9.037 9.167 8.979 9.153 0 +0.12(+1.28%)
Aug 27, 2013 9.037 9.085 8.974 9.037 1,435,838 -0.09(-0.95%)
Aug 26, 2013 9.201 9.201 9.047 9.124 0 -0.03(-0.32%)
Aug 23, 2013 8.998 9.210 8.912 9.153 0 +0.15(+1.71%)
Aug 22, 2013 8.883 9.008 8.883 8.998 363,493 +0.15(+1.74%)
Aug 21, 2013 8.815 8.912 8.738 8.844 0 +0.01(+0.11%)
Aug 20, 2013 8.671 8.835 8.671 8.835 676,378 +0.18(+2.12%)
Aug 19, 2013 8.815 8.815 8.642 8.652 819,089 -0.17(-1.96%)
Aug 16, 2013 8.815 8.873 8.758 8.825 0 +0.03(+0.33%)
Aug 15, 2013 8.912 8.941 8.777 8.796 741,716 -0.21(-2.35%)
Aug 14, 2013 8.960 9.027 8.950 9.008 563,931 +0.02(+0.21%)
Aug 13, 2013 8.960 9.008 8.907 8.989 602,036 +0.03(+0.32%)
Aug 12, 2013 8.892 8.998 8.892 8.960 1,255,148 +0.02(+0.22%)
Aug 09, 2013 8.883 9.008 8.854 8.941 1,203,106 +0.04(+0.43%)
Aug 08, 2013 8.844 8.941 8.806 8.902 1,111,734 +0.10(+1.09%)
Aug 07, 2013 8.864 8.864 8.709 8.806 564,870 -0.09(-0.97%)
Aug 06, 2013 9.047 9.201 8.873 8.892 726,380 -0.13(-1.39%)
Aug 05, 2013 9.066 9.066 8.950 9.018 894,529 -0.06(-0.64%)
Aug 02, 2013 9.133 9.259 9.056 9.076 639,142 -0.13(-1.36%)
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.