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

Entegris Inc (NQ: ENTG )

114.86 -1.75 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2013 11.16 11.17 11.17 11.17 436,460 +0.04(+0.35%)
Dec 30, 2013 11.04 11.13 11.01 11.13 572,602 +0.05(+0.43%)
Dec 27, 2013 11.06 11.11 10.86 11.08 339,785 +0.07(+0.61%)
Dec 26, 2013 11.12 11.12 10.89 11.01 373,580 -0.05(-0.44%)
Dec 24, 2013 10.99 11.09 10.99 11.06 327,760 +0.07(+0.61%)
Dec 23, 2013 10.95 11.04 10.94 10.99 511,271 +0.06(+0.53%)
Dec 20, 2013 10.61 10.95 10.56 10.94 1,503,543 +0.34(+3.18%)
Dec 19, 2013 10.63 10.63 10.39 10.60 479,682 -0.01(-0.09%)
Dec 18, 2013 10.45 10.62 10.35 10.61 662,188 +0.15(+1.48%)
Dec 17, 2013 10.31 10.50 10.31 10.45 278,077 +0.13(+1.21%)
Dec 16, 2013 10.14 10.44 10.14 10.33 489,215 +0.20(+2.00%)
Dec 13, 2013 10.25 10.25 10.05 10.13 442,513 -0.10(-0.94%)
Dec 12, 2013 10.28 10.30 10.19 10.22 494,953 -0.08(-0.75%)
Dec 11, 2013 10.39 10.42 10.14 10.30 744,625 -0.10(-0.93%)
Dec 10, 2013 10.42 10.55 10.30 10.40 581,452 -0.08(-0.74%)
Dec 09, 2013 10.48 10.50 10.35 10.47 371,279 +0.01(+0.09%)
Dec 06, 2013 10.43 10.49 10.35 10.46 0 +0.13(+1.21%)
Dec 05, 2013 10.57 10.57 10.26 10.34 0 +0.14(+1.42%)
Dec 04, 2013 10.26 10.36 10.14 10.19 0 -0.12(-1.12%)
Dec 03, 2013 10.35 10.48 10.30 10.31 387,463 -0.09(-0.83%)
Dec 02, 2013 10.55 10.58 10.37 10.40 507,866 -0.18(-1.73%)
Nov 29, 2013 10.60 10.60 10.52 10.58 0 +0.01(+0.09%)
Nov 27, 2013 10.45 10.60 10.40 10.57 0 +0.11(+1.01%)
Nov 26, 2013 10.20 10.51 10.10 10.46 0 +0.24(+2.36%)
Nov 25, 2013 10.30 10.32 10.19 10.22 320,302 -0.05(-0.47%)
Nov 22, 2013 10.15 10.30 10.09 10.27 0 +0.13(+1.33%)
Nov 21, 2013 9.904 10.14 9.856 10.14 651,733 +0.27(+2.73%)
Nov 20, 2013 9.914 10.01 9.813 9.866 0 -0.02(-0.19%)
Nov 19, 2013 10.08 10.17 9.875 9.885 703,014 -0.22(-2.19%)
Nov 18, 2013 10.13 10.15 10.03 10.11 0 +0.00(+0.00%)
Nov 15, 2013 10.03 10.12 9.962 10.11 0 +0.06(+0.58%)
Nov 14, 2013 10.15 10.19 10.02 10.05 436,408 -0.13(-1.23%)
Nov 13, 2013 10.00 10.18 9.923 10.17 0 +0.11(+1.05%)
Nov 12, 2013 9.972 10.08 9.894 10.07 0 +0.04(+0.38%)
Nov 11, 2013 9.972 10.06 9.846 10.03 0 +0.00(+0.00%)
Nov 08, 2013 9.846 10.04 9.798 10.03 0 +0.18(+1.86%)
Nov 07, 2013 10.09 10.10 9.832 9.846 397,202 -0.22(-2.20%)
Nov 06, 2013 10.07 10.10 9.894 10.07 474,539 +0.06(+0.58%)
Nov 05, 2013 9.933 10.03 9.827 10.01 458,848 +0.05(+0.48%)
Nov 04, 2013 9.914 10.03 9.827 9.962 517,797 +0.07(+0.73%)
Nov 01, 2013 9.952 9.981 9.740 9.890 0 -0.08(-0.77%)
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%)
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.