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 (%)
Apr 30, 2012 8.652 8.652 8.507 8.526 590,640 -0.12(-1.34%)
Apr 27, 2012 8.497 8.652 8.393 8.642 546,731 +0.20(+2.40%)
Apr 26, 2012 8.382 8.469 8.247 8.440 621,006 +0.05(+0.57%)
Apr 25, 2012 8.353 8.420 8.208 8.392 767,709 +0.13(+1.63%)
Apr 24, 2012 8.151 8.334 8.141 8.257 1,005,228 +0.09(+1.06%)
Apr 23, 2012 8.122 8.218 7.996 8.170 1,219,330 -0.06(-0.70%)
Apr 20, 2012 8.478 8.478 8.122 8.228 1,276,372 -0.17(-2.06%)
Apr 19, 2012 8.536 8.623 8.208 8.401 1,689,685 +0.02(+0.23%)
Apr 18, 2012 8.449 8.469 8.276 8.382 979,720 -0.13(-1.58%)
Apr 17, 2012 8.469 8.613 8.449 8.517 907,530 +0.12(+1.38%)
Apr 16, 2012 8.401 8.497 8.286 8.401 638,557 +0.02(+0.23%)
Apr 13, 2012 8.575 8.575 8.286 8.382 532,038 -0.24(-2.79%)
Apr 12, 2012 8.392 8.661 8.334 8.623 495,308 +0.27(+3.23%)
Apr 11, 2012 8.218 8.372 8.151 8.353 604,089 +0.25(+3.09%)
Apr 10, 2012 8.430 8.497 8.093 8.102 915,329 -0.27(-3.22%)
Apr 09, 2012 8.478 8.546 8.372 8.372 810,252 -0.30(-3.44%)
Apr 05, 2012 8.719 8.748 8.628 8.671 502,329 -0.05(-0.55%)
Apr 04, 2012 8.854 8.873 8.623 8.719 760,432 -0.26(-2.90%)
Apr 03, 2012 9.085 9.106 8.941 8.979 703,768 -0.14(-1.58%)
Apr 02, 2012 8.960 9.172 8.835 9.124 774,295 +0.13(+1.39%)
Mar 30, 2012 9.104 9.104 8.931 8.998 660,479 -0.03(-0.32%)
Mar 29, 2012 8.815 9.047 8.777 9.027 791,201 +0.19(+2.18%)
Mar 28, 2012 9.076 9.230 8.791 8.835 823,894 -0.26(-2.86%)
Mar 27, 2012 9.278 9.374 9.095 9.095 605,706 -0.17(-1.87%)
Mar 26, 2012 9.316 9.384 9.220 9.268 696,628 +0.06(+0.63%)
Mar 23, 2012 8.960 9.210 8.913 9.210 604,176 +0.27(+3.02%)
Mar 22, 2012 9.018 9.066 8.873 8.941 596,174 -0.16(-1.80%)
Mar 21, 2012 9.133 9.201 9.066 9.104 610,023 -0.01(-0.11%)
Mar 20, 2012 9.066 9.220 8.998 9.114 515,677 -0.04(-0.42%)
Mar 19, 2012 9.076 9.162 8.941 9.153 547,487 +0.09(+0.96%)
Mar 16, 2012 9.191 9.191 9.027 9.066 555,434 -0.09(-0.95%)
Mar 15, 2012 9.018 9.201 8.864 9.153 470,036 +0.15(+1.71%)
Mar 14, 2012 9.239 9.239 8.864 8.998 683,102 -0.25(-2.71%)
Mar 13, 2012 9.027 9.249 8.970 9.249 675,086 +0.31(+3.45%)
Mar 12, 2012 8.902 9.027 8.844 8.941 352,485 +0.04(+0.43%)
Mar 09, 2012 8.777 8.902 8.700 8.902 870,318 +0.13(+1.45%)
Mar 08, 2012 8.565 8.854 8.430 8.775 1,071,621 +0.28(+3.27%)
Mar 07, 2012 8.314 8.555 8.314 8.497 741,617 +0.21(+2.56%)
Mar 06, 2012 8.411 8.411 8.266 8.286 571,107 -0.22(-2.60%)
Mar 05, 2012 8.671 8.709 8.488 8.507 707,706 -0.15(-1.78%)
Mar 02, 2012 8.796 8.835 8.555 8.661 1,012,974 -0.17(-1.96%)
Mar 01, 2012 8.748 8.960 8.748 8.835 714,141 +0.13(+1.44%)
Feb 29, 2012 8.883 8.921 8.671 8.709 972,700 -0.14(-1.63%)
Feb 28, 2012 8.671 8.941 8.671 8.854 407,200 +0.18(+2.11%)
Feb 27, 2012 8.661 8.921 8.517 8.671 472,806 -0.05(-0.55%)
Feb 24, 2012 8.873 8.960 8.719 8.719 346,764 -0.16(-1.84%)
Feb 23, 2012 8.815 8.902 8.671 8.883 819,890 +0.04(+0.44%)
Feb 22, 2012 8.844 9.104 8.700 8.844 900,170 -0.06(-0.65%)
Feb 21, 2012 9.143 9.143 8.738 8.902 802,903 -0.25(-2.74%)
Feb 17, 2012 9.239 9.287 9.076 9.153 508,261 -0.02(-0.21%)
Feb 16, 2012 8.979 9.220 8.807 9.172 848,835 +0.24(+2.70%)
Feb 15, 2012 9.133 9.210 8.892 8.931 544,712 -0.17(-1.90%)
Feb 14, 2012 9.114 9.191 8.970 9.104 371,510 -0.06(-0.63%)
Feb 13, 2012 9.182 9.210 8.960 9.162 430,188 +0.09(+0.96%)
Feb 10, 2012 9.133 9.326 8.989 9.076 557,267 -0.17(-1.87%)
Feb 09, 2012 9.442 9.509 9.210 9.249 974,889 -0.15(-1.64%)
Feb 08, 2012 9.384 9.586 9.326 9.403 482,681 +0.03(+0.31%)
Feb 07, 2012 9.432 9.499 9.336 9.374 489,011 -0.09(-0.92%)
Feb 06, 2012 9.432 9.605 9.403 9.461 630,919 -0.05(-0.51%)
Feb 03, 2012 9.634 9.808 9.480 9.509 1,306,432 -0.03(-0.30%)
Feb 02, 2012 9.153 9.634 8.979 9.538 3,275,901 +0.38(+4.10%)
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.