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

Entegris Inc (NQ: ENTG )

129.50 -1.07 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 9.179 9.218 9.093 9.141 0 -0.02(-0.21%)
Apr 29, 2013 9.170 9.276 9.131 9.160 614,085 -0.01(-0.11%)
Apr 26, 2013 9.295 9.334 9.160 9.170 548,278 -0.16(-1.76%)
Apr 25, 2013 9.285 9.527 9.266 9.334 656,692 +0.05(+0.52%)
Apr 24, 2013 9.247 9.334 9.122 9.285 408,466 +0.00(+0.00%)
Apr 23, 2013 9.054 9.527 8.996 9.285 1,010,986 +0.29(+3.22%)
Apr 22, 2013 9.015 9.083 8.717 8.996 470,722 +0.02(+0.21%)
Apr 19, 2013 8.852 9.097 8.774 8.977 501,314 +0.12(+1.31%)
Apr 18, 2013 8.929 9.073 8.842 8.861 658,250 -0.05(-0.54%)
Apr 17, 2013 9.237 9.247 8.876 8.909 803,479 -0.45(-4.84%)
Apr 16, 2013 9.170 9.372 9.054 9.363 843,600 +0.33(+3.63%)
Apr 15, 2013 9.179 9.184 8.929 9.035 1,048,736 -0.21(-2.29%)
Apr 12, 2013 9.363 9.411 9.122 9.247 639,350 -0.14(-1.54%)
Apr 11, 2013 9.420 9.488 9.276 9.392 409,921 -0.04(-0.46%)
Apr 10, 2013 9.141 9.478 9.141 9.435 576,104 +0.31(+3.44%)
Apr 09, 2013 9.160 9.314 9.054 9.122 394,569 -0.02(-0.21%)
Apr 08, 2013 9.170 9.314 9.006 9.141 459,913 +0.00(+0.00%)
Apr 05, 2013 9.372 9.372 9.064 9.141 495,927 -0.17(-1.86%)
Apr 04, 2013 9.122 9.334 9.025 9.314 656,667 +0.19(+2.11%)
Apr 03, 2013 9.160 9.314 9.025 9.122 685,789 -0.01(-0.11%)
Apr 02, 2013 9.353 9.382 9.073 9.131 601,050 -0.17(-1.87%)
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.