$12.07 -0.04 (%) Entegris Inc - NASDAQ

Sep. 12, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENTG historical data

Date Open High Low Close Volume
9/12/201412.1212.1711.9712.07609,184
9/11/201411.8812.1211.8512.11394,943
9/10/201411.9411.9811.8811.94431,717
9/9/201412.0112.0311.8811.94549,739
9/8/201411.9312.0411.8411.98504,134
9/5/201411.7811.9611.6811.91565,660
9/4/201412.1312.2611.7711.80558,893
9/3/201412.2812.3112.1012.14532,518
9/2/201412.2012.3112.1612.23485,579
8/29/201411.9912.1511.8912.14369,225
8/28/201412.0612.1212.0012.00402,514
8/27/201412.2112.2112.0612.13432,782
8/26/201412.0112.2011.9712.19484,426
8/25/201412.1212.1211.9412.00507,114
8/22/201411.9912.1011.9312.08486,227
8/21/201412.0112.0711.9511.99638,053
8/20/201411.9312.0211.8412.00814,329
8/19/201411.7412.0011.7411.97754,587
8/18/201411.7011.7211.5911.72641,405
8/15/201411.6511.6611.5011.59924,100
8/14/201411.6211.6511.5511.55409,986
8/13/201411.5011.6011.5011.59717,496
8/12/201411.5911.6211.5011.50496,671
8/11/201411.5711.6211.5111.60902,912
8/8/201411.5011.6311.4911.57763,406
8/7/201411.6011.6111.4711.50787,539
8/6/201411.5011.6411.5011.58782,147
8/5/201411.5211.6211.5011.59941,693
8/4/201411.6011.6811.4711.601,368,423
8/1/201411.5011.6511.4411.561,311,070
7/31/201411.5011.5811.4311.491,772,845
7/30/201411.8011.8511.4511.593,046,486
7/29/201412.4812.7311.6611.793,583,601
7/28/201412.4212.5712.3112.491,344,784
7/25/201412.5812.6312.0312.422,260,108
7/24/201413.0013.0112.6812.71585,518
7/23/201413.2013.2012.8712.93883,658
7/22/201413.3213.3213.1413.20776,386
7/21/201413.2713.4413.1913.24563,102
7/18/201413.1913.4513.1413.38661,133
7/17/201413.4513.5513.2213.22547,033
7/16/201413.6313.6413.4713.52561,981
7/15/201413.6213.7113.3513.541,629,291
7/14/201413.9713.9713.5513.581,405,748
7/11/201413.8914.0513.8413.84523,065
7/10/201413.7514.0113.6013.95668,336
7/9/201414.0014.0313.9014.021,048,903
7/8/201413.8214.0013.6613.99983,408
7/7/201413.8413.9813.7913.87844,084
7/3/201413.9614.0013.9213.98462,308
7/2/201413.8713.9913.8613.94609,146
7/1/201413.8514.0013.7513.96947,300
6/30/201413.4413.7813.4413.75724,234
6/27/201413.2013.5513.1313.512,562,077
6/26/201413.4413.5913.1213.33772,613
6/25/201413.3913.5713.2613.46582,313
6/24/201413.7413.8613.5013.52691,741
6/23/201413.6713.8613.5413.70812,470
6/20/201413.5013.6213.1713.602,010,034
6/19/201413.4813.7212.9613.081,695,884
6/18/201412.5912.7212.4112.72605,591
6/17/201412.4612.6512.4012.62970,999
6/16/201412.2812.4812.2612.48791,231
6/13/201412.3612.3912.2112.28500,369
6/12/201412.5012.5012.2412.29486,202
6/11/201412.4612.5812.3412.491,098,955
6/10/201412.1712.3512.1012.35723,846
6/9/201412.0412.2211.9912.19464,063
6/6/201412.1312.2011.9612.07760,579
6/5/201411.7012.0511.6012.021,096,314
6/4/201411.5011.7011.4011.68661,888
6/3/201411.3511.5711.3511.53621,343
6/2/201411.5411.5811.4011.48582,399
5/30/201411.4611.5211.3411.47739,704
5/29/201411.3911.4811.2811.42470,624
5/28/201411.2511.3711.1111.36648,188
5/27/201411.1311.4211.0411.30427,140
5/23/201410.9311.0710.7911.07387,711
5/22/201410.9511.1810.9510.97315,662
5/21/201410.8811.0210.7810.95449,614
5/20/201411.0411.0410.6910.79601,900
5/19/201410.9211.2310.9211.09349,411
5/16/201410.8811.0310.8110.99403,096
5/15/201410.8410.9810.6910.91618,260
5/14/201411.0811.0810.8310.86483,003
5/13/201411.3411.3711.0711.07666,345
5/12/201411.1911.5011.1211.33776,669
5/9/201410.8811.1410.8211.12404,684
5/8/201411.0011.1110.8810.97529,146
5/7/201411.0611.2710.7910.98490,470
5/6/201411.2411.2610.9011.01820,572
5/5/201411.2511.3511.0811.25353,948
5/2/201411.2211.3911.1811.27491,408
5/1/201411.0311.5011.0111.161,186,190
4/30/201411.1411.2511.0011.09680,512
4/29/201411.5811.6111.1711.22450,627
4/28/201411.3511.5211.0111.471,191,714
4/25/201411.6811.6811.2111.27647,559
4/24/201411.4911.8111.1311.771,240,342
4/23/201411.9212.4611.2611.422,619,175
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center