Entegris Inc $11.42

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : ENTG  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENTG historical data

Date Open High Low Close Volume
4/23/201411.9212.4611.2611.422,619,180
4/22/201411.8012.3711.8012.36785,074
4/21/201411.8011.8911.6311.81239,620
4/17/201411.5911.8311.5011.74396,456
4/16/201411.7511.7511.4811.59563,391
4/15/201411.6711.8011.3311.69747,550
4/14/201411.8211.8511.5511.63466,309
4/11/201411.8112.0011.6111.67695,622
4/10/201412.1312.3311.9411.95893,451
4/9/201411.8912.2011.7912.17574,465
4/8/201411.8412.0411.8211.90508,030
4/7/201411.8811.9311.6911.85467,192
4/4/201412.5212.6611.8911.94522,778
4/3/201412.5712.6412.2812.41547,417
4/2/201412.3612.6012.3012.59626,738
4/1/201412.1612.4112.1312.37378,232
3/31/201411.9012.1811.8612.11464,144
3/28/201411.8512.1011.7311.80553,194
3/27/201411.8312.0311.7511.86429,030
3/26/201412.2912.3511.8011.84608,051
3/25/201412.1612.3912.1312.16474,242
3/24/201412.3012.4411.9712.07443,593
3/21/201412.5012.5012.2412.27642,927
3/20/201412.3312.4612.2612.45269,773
3/19/201412.3612.4312.2412.34375,119
3/18/201412.1212.3712.1212.36461,751
3/17/201412.1212.1412.0112.08264,765
3/14/201411.8212.0611.8212.04388,758
3/13/201412.1712.2911.8511.89411,229
3/12/201411.9312.1311.8812.10510,840
3/11/201412.1312.1511.9011.97535,706
3/10/201412.0612.1912.0012.16524,195
3/7/201412.3112.3112.1112.12289,324
3/6/201412.1712.2912.0812.21395,550
3/5/201412.2512.2512.0812.16445,187
3/4/201412.2512.4912.2512.301,526,100
3/3/201411.9812.1011.9012.09943,719
2/28/201412.1412.1812.0012.05559,861
2/27/201412.0312.1712.0212.10368,600
2/26/201412.0312.1712.0112.10520,660
2/25/201412.0112.0611.8912.00418,131
2/24/201411.9312.1311.9312.03537,923
2/21/201412.0812.0811.8311.93853,091
2/20/201412.0012.0411.8711.991,020,360
2/19/201412.0412.1511.9912.01659,158
2/18/201412.0712.1812.0112.10805,343
2/14/201411.9812.1011.8812.06774,465
2/13/201411.6511.9911.6511.98647,651
2/12/201411.7511.8811.6811.74860,503
2/11/201411.5811.7911.4611.711,331,390
2/10/201411.5911.6511.3711.601,208,740
2/7/201411.4311.5911.3811.571,100,060
2/6/201411.5311.6411.3511.442,845,620
2/5/201412.0012.0011.3711.542,997,460
2/4/201411.6511.8811.1511.437,488,020
2/3/201410.4610.6610.2010.281,202,610
1/31/201410.4610.9710.4110.52877,950
1/30/201410.7110.8910.5210.671,456,480
1/29/201410.6711.0110.5010.60765,678
1/28/201410.8010.8910.4010.76699,974
1/27/201411.0911.0910.7710.781,160,170
1/24/201411.1811.2610.9211.01588,957
1/23/201411.1711.2811.1611.27564,263
1/22/201411.1411.2511.1211.25279,355
1/21/201411.1711.2011.0311.14533,333
1/17/201411.2111.2811.1011.12278,808
1/16/201411.3311.3711.2111.25374,673
1/15/201411.2711.3811.2511.36384,923
1/14/201411.0311.2911.0311.27287,305
1/13/201411.2111.4010.9410.95497,762
1/10/201411.0811.3011.0711.21363,789
1/9/201411.2511.2610.9811.12526,556
1/8/201411.1811.1911.0811.19383,911
1/7/201411.1711.3011.0611.19417,298
1/6/201411.3011.3011.0811.13645,510
1/3/201411.4511.5411.4111.44305,722
1/2/201411.5111.5711.3611.45472,604
12/31/201311.5811.6511.3211.59420,505
12/30/201311.4611.5511.4311.55552,874
12/27/201311.4811.5411.2711.50327,360
12/26/201311.5411.5411.3011.43363,358
12/24/201311.4111.5111.4111.48315,775
12/23/201311.3711.4611.3511.41492,576
12/20/201311.0111.3710.9611.351,448,560
12/19/201311.0311.0310.7811.00462,142
12/18/201310.8511.0210.7411.01637,974
12/17/201310.7010.9010.7010.85267,909
12/16/201310.5310.8410.5310.72476,766
12/13/201310.6410.6410.4310.51426,332
12/12/201310.6710.6910.5810.61483,241
12/11/201310.7810.8210.5310.69717,397
12/10/201310.8210.9510.6910.79563,106
12/9/201310.8810.9010.7410.87358,523
12/6/201310.8310.8910.7410.86440,894
12/5/201310.9710.9710.6510.73501,726
12/4/201310.6510.7510.5210.58418,144
12/3/201310.7410.9010.6910.70379,488
12/2/201310.9510.9810.7610.79490,588
11/29/201311.0011.0010.9210.98191,573
11/27/201310.8511.0010.7910.97387,248
Trading Center