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

Entegris Inc (NQ: ENTG )

111.45 -3.91 (-3.39%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Jul 31, 2012 7.852 7.977 7.746 7.756 670,891 -0.11(-1.35%)
Jul 30, 2012 8.180 8.237 7.862 7.862 666,632 -0.32(-3.94%)
Jul 27, 2012 7.977 8.189 7.881 8.184 963,557 +0.23(+2.91%)
Jul 26, 2012 7.929 7.996 7.823 7.953 817,182 +0.18(+2.29%)
Jul 25, 2012 7.515 7.881 7.505 7.775 813,005 +0.30(+3.99%)
Jul 24, 2012 7.418 7.524 7.341 7.476 1,351,740 +0.08(+1.04%)
Jul 23, 2012 7.524 7.534 7.351 7.399 1,344,167 -0.34(-4.36%)
Jul 20, 2012 7.698 7.842 7.582 7.736 960,456 -0.07(-0.86%)
Jul 19, 2012 7.968 8.112 7.630 7.804 1,043,916 -0.16(-2.06%)
Jul 18, 2012 7.785 8.016 7.727 7.968 928,991 +0.20(+2.61%)
Jul 17, 2012 7.833 7.842 7.640 7.765 518,227 +0.00(+0.00%)
Jul 16, 2012 7.775 7.842 7.669 7.765 995,123 -0.04(-0.49%)
Jul 13, 2012 7.785 7.929 7.736 7.804 816,593 +0.05(+0.62%)
Jul 12, 2012 7.736 7.794 7.601 7.756 773,801 -0.08(-0.98%)
Jul 11, 2012 7.823 7.939 7.746 7.833 616,265 +0.06(+0.74%)
Jul 10, 2012 7.919 8.045 7.659 7.775 1,694,260 -0.10(-1.22%)
Jul 09, 2012 7.891 7.996 7.765 7.871 1,022,797 -0.05(-0.61%)
Jul 06, 2012 8.141 8.141 7.881 7.919 535,318 -0.36(-4.31%)
Jul 05, 2012 8.208 8.363 8.208 8.276 854,553 +0.01(+0.12%)
Jul 03, 2012 8.266 8.324 8.199 8.266 490,953 -0.06(-0.69%)
Jul 02, 2012 8.295 8.334 8.045 8.324 786,970 +0.10(+1.17%)
Jun 29, 2012 8.054 8.266 8.000 8.228 756,877 +0.38(+4.79%)
Jun 28, 2012 7.707 7.862 7.621 7.852 975,210 +0.05(+0.62%)
Jun 27, 2012 7.467 7.833 7.428 7.804 837,274 +0.37(+4.92%)
Jun 26, 2012 7.486 7.601 7.404 7.438 553,486 -0.04(-0.52%)
Jun 25, 2012 7.592 7.707 7.467 7.476 581,406 -0.24(-3.12%)
Jun 22, 2012 7.544 7.736 7.486 7.717 2,698,505 +0.20(+2.69%)
Jun 21, 2012 7.852 7.910 7.486 7.515 621,392 -0.37(-4.65%)
Jun 20, 2012 7.842 8.006 7.804 7.881 418,705 +0.06(+0.74%)
Jun 19, 2012 7.650 7.948 7.592 7.823 492,129 +0.21(+2.78%)
Jun 18, 2012 7.399 7.611 7.399 7.611 498,376 +0.14(+1.94%)
Jun 15, 2012 7.361 7.601 7.361 7.467 943,612 +0.14(+1.97%)
Jun 14, 2012 7.293 7.404 7.178 7.322 663,868 +0.06(+0.80%)
Jun 13, 2012 7.380 7.428 7.216 7.264 433,120 -0.13(-1.69%)
Jun 12, 2012 7.322 7.428 7.245 7.390 464,935 +0.11(+1.46%)
Jun 11, 2012 7.659 7.688 7.284 7.284 546,420 -0.25(-3.32%)
Jun 08, 2012 7.332 7.553 7.264 7.534 475,490 +0.16(+2.22%)
Jun 07, 2012 7.679 7.765 7.322 7.370 871,972 -0.21(-2.80%)
Jun 06, 2012 7.476 7.659 7.447 7.582 464,828 +0.21(+2.81%)
Jun 05, 2012 7.351 7.467 7.312 7.375 825,071 -0.00(-0.07%)
Jun 04, 2012 7.226 7.438 7.226 7.380 1,171,153 +0.17(+2.41%)
Jun 01, 2012 7.245 7.482 7.197 7.206 877,159 -0.22(-2.98%)
May 31, 2012 7.505 7.505 7.370 7.428 975,218 -0.08(-1.03%)
May 30, 2012 7.496 7.582 7.447 7.505 633,332 -0.08(-1.02%)
May 29, 2012 7.457 7.592 7.409 7.582 513,820 +0.22(+3.01%)
May 25, 2012 7.293 7.428 7.284 7.361 812,367 +0.06(+0.79%)
May 24, 2012 7.496 7.505 7.226 7.303 789,137 -0.15(-2.07%)
May 23, 2012 7.341 7.486 7.263 7.457 929,098 +0.02(+0.26%)
May 22, 2012 7.563 7.573 7.390 7.438 706,354 -0.11(-1.40%)
May 21, 2012 7.284 7.553 7.235 7.544 1,374,979 +0.30(+4.12%)
May 18, 2012 7.361 7.447 7.245 7.245 651,940 -0.14(-1.96%)
May 17, 2012 7.640 7.726 7.390 7.390 934,069 -0.25(-3.28%)
May 16, 2012 7.679 7.765 7.582 7.640 1,187,840 -0.03(-0.38%)
May 15, 2012 7.765 7.833 7.563 7.669 1,259,848 -0.07(-0.87%)
May 14, 2012 7.765 7.852 7.688 7.736 868,203 -0.11(-1.35%)
May 11, 2012 7.891 8.035 7.833 7.842 940,681 -0.12(-1.45%)
May 10, 2012 8.006 8.083 7.900 7.958 1,089,735 +0.04(+0.49%)
May 09, 2012 7.968 8.025 7.871 7.919 1,028,516 -0.17(-2.14%)
May 08, 2012 8.054 8.141 7.977 8.093 660,772 -0.04(-0.47%)
May 07, 2012 8.170 8.237 8.112 8.131 647,468 -0.09(-1.06%)
May 04, 2012 8.324 8.343 8.199 8.218 1,236,961 -0.17(-2.07%)
May 03, 2012 8.623 8.623 8.392 8.392 1,061,965 -0.27(-3.11%)
May 02, 2012 8.440 8.661 8.411 8.661 679,378 +0.13(+1.58%)
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.