$11.58 +0.06 (%) Entegris Inc - NASDAQ

Feb. 11, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENTG historical data

Date Open High Low Close Volume
2/10/201611.6311.9711.4011.52679,911
2/9/201612.0112.5711.4311.701,192,856
2/8/201610.8611.4310.8611.24834,631
2/5/201611.4211.4211.0511.07514,304
2/4/201611.4211.7011.0911.50580,132
2/3/201611.3211.5110.8911.43664,468
2/2/201611.2511.2511.0311.11428,603
2/1/201611.5511.6211.1911.40942,993
1/29/201611.1411.6811.1411.66674,209
1/28/201611.3711.3711.0811.11299,924
1/27/201611.5211.5211.2111.21560,993
1/26/201611.1811.4310.9011.36469,955
1/25/201611.6411.6911.1011.13876,918
1/22/201610.7711.2310.6011.18679,103
1/21/201610.8110.9310.4710.60686,763
1/20/201610.5010.9110.3710.75913,143
1/19/201611.0611.0610.5210.62768,010
1/15/201610.9211.1710.7410.89691,326
1/14/201611.0911.4410.8711.26764,688
1/13/201611.4311.6010.9410.98649,557
1/12/201611.7011.7611.2911.42742,742
1/11/201611.5311.6711.4111.60913,114
1/8/201611.8011.9711.4211.461,061,293
1/7/201612.1412.2911.7811.80695,844
1/6/201612.5312.6112.3612.40332,358
1/5/201612.8113.8012.6212.76319,714
1/4/201613.0113.8012.7412.78570,727
12/31/201513.5113.6313.2313.27356,850
12/30/201513.8013.8013.5313.54193,978
12/29/201513.8013.8113.6513.76232,348
12/28/201513.6913.7513.4713.69162,661
12/24/201513.7913.8413.6613.72153,616
12/23/201513.7813.8413.1613.77367,620
12/22/201513.6113.7713.4413.76310,597
12/21/201513.3013.6013.0913.58366,806
12/18/201513.5313.5513.0513.21854,491
12/17/201513.8013.8313.5413.60321,938
12/16/201513.5813.7613.5013.74415,035
12/15/201513.1413.4713.0613.47382,941
12/14/201513.2013.3112.9813.04390,385
12/11/201513.2513.4913.1913.19361,813
12/10/201513.4913.6513.4713.58310,794
12/9/201513.3313.5413.2613.49458,150
12/8/201513.2713.4913.1013.34254,523
12/7/201513.6413.6613.3813.42350,947
12/4/201513.3013.7713.2613.68381,129
12/3/201513.7513.8513.2813.29471,069
12/2/201513.7313.7913.6113.73364,530
12/1/201513.6513.7813.5613.70890,894
11/30/201513.5613.6913.5013.62406,856
11/27/201513.5413.6613.4913.58152,137
11/25/201513.2613.6413.2213.54359,360
11/24/201513.0913.3013.0313.27442,301
11/23/201513.1413.3212.7613.10431,766
11/20/201513.2013.3113.1013.19399,305
11/19/201513.0313.1312.8913.11302,191
11/18/201512.8213.0712.6913.05331,157
11/17/201512.8412.9512.7012.74343,689
11/16/201512.6012.8312.5612.81294,157
11/13/201512.5012.9012.5012.61471,145
11/12/201512.9413.0412.6012.61332,736
11/11/201513.1113.2013.0213.06434,995
11/10/201513.1013.2412.9913.07315,251
11/9/201513.0813.3313.0113.17586,670
11/6/201512.9413.1312.8713.08457,157
11/5/201512.9913.1112.8513.00277,841
11/4/201513.0413.1312.9113.03575,156
11/3/201512.8213.0812.7713.03639,978
11/2/201512.8212.9812.7112.90846,091
10/30/201512.7712.8612.6512.83448,534
10/29/201512.7912.8312.6112.73283,834
10/28/201512.4312.9412.3912.88675,676
10/27/201512.5112.6612.3612.37795,739
10/26/201512.7513.6212.5612.611,119,762
10/23/201512.9113.0212.5812.821,111,582
10/22/201514.0614.0712.5812.951,511,837
10/21/201514.0014.3213.8813.891,248,661
10/20/201513.9514.0213.8014.02663,591
10/19/201513.8814.0113.7813.96494,978
10/16/201514.0014.0013.1113.95319,794
10/15/201513.8514.0013.7413.99304,658
10/14/201513.6713.9913.6413.81288,265
10/13/201513.7513.9213.5913.68365,186
10/12/201513.9513.9513.5613.82228,308
10/9/201513.7813.9613.7013.92515,004
10/8/201513.8013.9013.7213.84652,589
10/7/201513.7813.9813.6513.88829,772
10/6/201513.7313.8013.5513.77966,824
10/5/201513.3813.7413.3413.73553,905
10/2/201512.8613.3112.7013.30374,976
10/1/201513.2113.2612.6712.98563,933
9/30/201513.0813.3013.0613.19719,463
9/29/201512.8713.0212.8312.96562,441
9/28/201512.8712.9812.8412.88431,864
9/25/201513.2413.2412.8712.93482,258
9/24/201512.9513.0712.6313.05969,790
9/23/201513.2513.3013.0413.12480,065
9/22/201513.4213.4413.2513.29359,281
9/21/201513.6213.7113.5013.59335,346
9/18/201513.5413.7213.4613.54746,446
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center