$15.22 +0.33 (%) Entegris Inc - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENTG historical data

Date Open High Low Close Volume
7/26/201614.9615.2514.8915.22666,342
7/25/201614.7014.9414.7014.89597,013
7/22/201614.7214.7914.5614.76288,382
7/21/201614.8814.9314.7014.72356,227
7/20/201614.9815.0114.8914.95355,145
7/19/201614.9215.0114.5314.89337,747
7/18/201615.1115.1814.9214.96313,553
7/15/201615.1715.1714.9215.00318,879
7/14/201615.1015.2914.8615.05383,372
7/13/201615.0915.1014.9214.99551,640
7/12/201615.0015.1014.9314.98614,396
7/11/201614.7615.0014.7614.96549,978
7/8/201614.3214.7514.1814.69629,926
7/7/201614.2614.4214.0714.19278,800
7/6/201614.0414.2013.9714.19330,276
7/5/201614.3814.4414.1214.16268,097
7/1/201614.4514.5614.0614.50346,773
6/30/201614.0214.4713.8014.47372,172
6/29/201613.9114.1113.8514.03457,752
6/28/201613.6413.8613.5913.74484,688
6/27/201613.8013.8913.4113.52551,783
6/24/201613.9914.3013.7513.91922,916
6/23/201614.5114.7614.3614.74336,301
6/22/201614.3514.5114.3114.33260,288
6/21/201614.3714.4514.2314.35516,783
6/20/201614.4014.5214.3114.38465,420
6/17/201614.2514.2813.9114.27777,813
6/16/201614.1314.2813.9914.26253,238
6/15/201614.2014.3814.1214.21433,709
6/14/201614.1614.2514.0214.17378,712
6/13/201614.2714.3614.1614.18415,357
6/10/201614.5014.5014.3114.34353,841
6/9/201614.6014.7414.5414.69408,849
6/8/201614.5614.7714.5114.74438,789
6/7/201614.4514.6014.3914.59474,361
6/6/201614.3914.5114.2614.44447,658
6/3/201614.4014.4114.2214.40322,148
6/2/201614.3014.4914.2814.49445,837
6/1/201614.1714.4113.7414.39801,301
5/31/201614.2814.3414.1714.26831,051
5/27/201614.0114.2813.4814.26509,556
5/26/201613.9914.0213.9513.98287,325
5/25/201613.9414.0113.8413.99404,148
5/24/201613.6413.9213.6213.85945,307
5/23/201613.5513.6713.5013.53223,919
5/20/201613.2113.5813.2113.50310,646
5/19/201613.0913.3312.9813.11400,228
5/18/201612.8113.3212.8113.22318,531
5/17/201613.1513.1912.7912.84507,917
5/16/201613.0513.2313.0013.15393,457
5/13/201612.8513.0612.8512.96377,655
5/12/201613.2113.3112.8512.91407,162
5/11/201613.2613.3913.1513.15343,041
5/10/201613.2513.4513.1913.32194,481
5/9/201613.1413.3113.1413.22251,081
5/6/201613.0313.1913.0013.17291,841
5/5/201613.5913.5913.0813.10385,012
5/4/201613.4713.6113.3813.48424,019
5/3/201613.5313.6613.3913.58488,999
5/2/201613.3813.6213.1713.61498,146
4/29/201613.5013.5013.1613.29419,880
4/28/201613.7513.8613.5013.51412,525
4/27/201613.7813.9913.5913.90567,596
4/26/201613.7514.1113.6613.771,391,391
4/25/201613.6413.7513.5913.70380,744
4/22/201613.5213.7513.4013.68331,054
4/21/201613.5313.6013.4513.52341,321
4/20/201613.5713.6513.4413.52183,670
4/19/201613.6613.7513.3913.65318,623
4/18/201613.4713.6913.0013.68265,995
4/15/201613.4813.6313.4713.55254,882
4/14/201613.4313.5913.2713.56414,878
4/13/201613.2313.6113.0413.52424,654
4/12/201613.2313.3913.1013.19373,829
4/11/201613.1013.3013.0513.24309,684
4/8/201613.1813.2312.9913.05285,327
4/7/201613.2213.2212.9313.07476,981
4/6/201613.2013.3213.0113.29234,692
4/5/201613.2113.3313.1313.17368,062
4/4/201613.3913.4113.2613.26301,378
4/1/201613.5013.7013.3713.46405,807
3/31/201613.5413.6913.4713.62266,953
3/30/201613.5213.6513.4213.57365,585
3/29/201612.7813.5412.7813.49413,013
3/28/201613.0413.0412.7912.84178,107
3/24/201613.0213.0412.8212.99242,174
3/23/201613.2713.3813.0813.10567,470
3/22/201613.1613.3613.1113.30435,633
3/21/201613.0813.3913.0213.25634,839
3/18/201613.1413.3013.0813.08675,569
3/17/201612.6513.1112.6513.06283,911
3/16/201612.6412.7912.6012.73279,629
3/15/201612.7012.7712.5612.64254,363
3/14/201612.8512.9811.7412.80302,752
3/11/201612.8112.9512.7912.92384,298
3/10/201612.8312.9812.6312.72283,984
3/9/201612.7112.8712.7112.81347,315
3/8/201612.9012.9212.5912.62379,987
3/7/201612.9513.1112.8812.95387,132
3/4/201612.8312.9912.7112.98400,872
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center