$13.17 +0.07 (%) Entegris Inc - NASDAQ

May. 6, 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
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
3/3/201612.5512.9412.4512.77715,729
3/2/201612.5212.7712.3712.63424,429
3/1/201612.4512.6312.3812.55408,862
2/29/201612.4212.6712.2212.36612,285
2/26/201612.3312.4912.1812.36345,326
2/25/201612.2112.2712.1912.26358,521
2/24/201611.9012.2411.8612.20485,372
2/23/201612.1112.2412.0412.08483,177
2/22/201612.2112.4412.1012.12419,210
2/19/201612.0912.3011.5012.11451,608
2/18/201612.0112.2711.9612.12678,953
2/17/201612.0812.1611.6812.01661,574
2/16/201611.8512.0711.7112.00454,356
2/12/201611.7011.9411.4411.65571,609
2/11/201611.2811.6611.1211.531,067,617
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center