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 (%)
Dec 31, 2012 8.478 8.854 8.430 8.844 711,714 +0.39(+4.67%)
Dec 28, 2012 8.671 8.709 8.382 8.449 1,343,109 -0.25(-2.88%)
Dec 27, 2012 8.738 8.767 8.613 8.700 407,510 -0.01(-0.11%)
Dec 26, 2012 8.825 8.902 8.681 8.709 369,910 -0.11(-1.20%)
Dec 24, 2012 8.844 8.873 8.681 8.815 166,656 -0.04(-0.44%)
Dec 21, 2012 8.796 8.873 8.690 8.854 1,242,739 -0.02(-0.22%)
Dec 20, 2012 8.873 8.979 8.806 8.873 769,613 +0.00(+0.00%)
Dec 19, 2012 8.825 8.921 8.796 8.873 678,653 +0.03(+0.33%)
Dec 18, 2012 8.671 8.854 8.671 8.844 1,077,845 +0.23(+2.68%)
Dec 17, 2012 8.815 8.862 8.603 8.613 1,138,668 -0.14(-1.65%)
Dec 14, 2012 8.777 8.811 8.700 8.758 695,672 -0.05(-0.55%)
Dec 13, 2012 8.902 8.920 8.738 8.806 291,055 -0.11(-1.19%)
Dec 12, 2012 8.931 9.008 8.854 8.912 544,552 -0.03(-0.32%)
Dec 11, 2012 8.960 8.960 8.787 8.941 687,688 +0.06(+0.65%)
Dec 10, 2012 8.912 8.950 8.782 8.883 843,204 +0.02(+0.22%)
Dec 07, 2012 8.892 8.912 8.796 8.864 549,883 +0.01(+0.11%)
Dec 06, 2012 8.767 8.864 8.671 8.854 507,401 +0.06(+0.66%)
Dec 05, 2012 8.681 8.806 8.575 8.796 682,543 +0.13(+1.44%)
Dec 04, 2012 8.690 8.714 8.507 8.671 478,455 +0.04(+0.45%)
Nov 30, 2012 8.777 8.825 8.565 8.632 2,632,256 -0.11(-1.21%)
Nov 29, 2012 8.690 8.787 8.594 8.738 1,126,832 +0.12(+1.34%)
Nov 28, 2012 8.478 8.623 8.401 8.623 638,403 +0.13(+1.59%)
Nov 27, 2012 8.440 8.536 8.295 8.488 688,432 +0.07(+0.80%)
Nov 26, 2012 8.382 8.536 8.286 8.420 576,964 +0.06(+0.69%)
Nov 23, 2012 8.170 8.396 8.102 8.363 355,170 +0.24(+2.97%)
Nov 21, 2012 8.016 8.122 7.895 8.122 354,104 +0.12(+1.44%)
Nov 20, 2012 7.939 8.016 7.823 8.006 395,009 +0.05(+0.61%)
Nov 19, 2012 7.919 8.005 7.736 7.958 621,346 +0.15(+1.98%)
Nov 16, 2012 7.707 7.833 7.563 7.804 584,743 +0.07(+0.87%)
Nov 15, 2012 7.775 7.891 7.698 7.736 409,009 -0.01(-0.12%)
Nov 14, 2012 7.968 8.001 7.746 7.746 363,055 -0.17(-2.19%)
Nov 13, 2012 7.987 8.016 7.900 7.919 222,537 -0.12(-1.44%)
Nov 12, 2012 8.054 8.083 7.958 8.035 260,706 +0.04(+0.48%)
Nov 09, 2012 7.852 8.081 7.833 7.996 293,506 +0.09(+1.10%)
Nov 08, 2012 7.968 8.054 7.891 7.910 395,257 -0.06(-0.73%)
Nov 07, 2012 8.131 8.170 7.891 7.968 583,747 -0.29(-3.50%)
Nov 06, 2012 8.180 8.343 8.170 8.257 298,617 +0.09(+1.06%)
Nov 05, 2012 8.006 8.189 7.929 8.170 311,949 +0.15(+1.92%)
Nov 02, 2012 8.151 8.170 8.006 8.016 447,723 -0.11(-1.30%)
Nov 01, 2012 7.900 8.136 7.881 8.122 674,662 +0.22(+2.80%)
Oct 31, 2012 7.891 8.006 7.852 7.900 445,792 -0.01(-0.12%)
Oct 26, 2012 7.891 7.910 7.910 7.910 516,071 +0.04(+0.49%)
Oct 25, 2012 7.852 7.948 7.775 7.871 835,505 +0.13(+1.62%)
Oct 24, 2012 7.505 7.756 7.505 7.746 688,284 +0.05(+0.63%)
Oct 23, 2012 7.630 7.765 7.565 7.698 629,653 +0.10(+1.33%)
Oct 19, 2012 7.785 7.849 7.476 7.597 706,996 -0.26(-3.25%)
Oct 18, 2012 7.746 7.891 7.601 7.852 619,714 +0.11(+1.37%)
Oct 17, 2012 7.785 7.862 7.698 7.746 551,998 -0.06(-0.74%)
Oct 16, 2012 7.630 7.813 7.601 7.804 563,874 +0.21(+2.79%)
Oct 15, 2012 7.476 7.611 7.418 7.592 736,015 +0.21(+2.87%)
Oct 12, 2012 7.467 7.467 7.226 7.380 1,451,574 -0.07(-0.91%)
Oct 11, 2012 7.544 7.563 7.399 7.447 1,212,876 +0.00(+0.00%)
Oct 10, 2012 7.736 7.804 7.399 7.447 1,072,436 -0.30(-3.86%)
Oct 09, 2012 7.948 8.043 7.736 7.746 392,278 -0.21(-2.66%)
Oct 08, 2012 7.929 7.987 7.900 7.958 240,704 -0.04(-0.48%)
Oct 05, 2012 8.016 8.180 7.968 7.996 288,035 +0.00(+0.00%)
Oct 04, 2012 7.996 8.035 7.852 7.996 261,833 +0.02(+0.24%)
Oct 03, 2012 8.045 8.102 7.910 7.977 274,510 -0.07(-0.84%)
Oct 02, 2012 8.102 8.170 7.977 8.045 357,746 +0.00(+0.00%)
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.