$17.03 -0.14 (%) Entegris Inc - NASDAQ

Sep. 26, 2016 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENTG historical data

Date Open High Low Close Volume
9/23/201617.3517.3517.1217.17293,391
9/22/201617.1917.4217.0817.38354,902
9/21/201616.8817.1316.7717.08293,242
9/20/201616.7216.9216.6016.85447,325
9/19/201616.5116.7216.5116.59376,767
9/16/201616.3716.4716.1916.43858,769
9/15/201616.1516.3916.0916.35272,736
9/14/201616.3016.3516.0016.11375,190
9/13/201616.5316.6616.2116.24410,400
9/12/201616.3616.6316.3216.63595,636
9/9/201616.8716.8716.4016.41453,984
9/8/201617.1317.2016.9517.00363,629
9/7/201617.1017.2316.9517.23643,421
9/6/201617.2917.3417.0117.10369,871
9/2/201617.3317.3817.0717.27427,055
9/1/201617.1017.2816.8917.28460,736
8/31/201617.4417.4416.9917.04771,051
8/30/201617.5217.6817.3417.42353,824
8/29/201617.3517.5617.3317.51596,163
8/26/201617.2717.5417.2317.37407,367
8/25/201617.3517.5017.2417.31424,962
8/24/201617.5417.6917.4017.43346,857
8/23/201617.0917.5817.0917.57777,263
8/22/201617.2517.4617.0817.10352,191
8/19/201617.0017.3717.0017.31823,718
8/18/201616.8917.0716.8117.03318,714
8/17/201616.7116.9016.5816.79624,429
8/16/201617.0817.1716.6916.72703,491
8/15/201617.0217.2217.0217.08503,458
8/12/201616.9417.0716.8917.03303,033
8/11/201616.9517.0116.9116.94274,800
8/10/201617.1917.1916.8616.92255,283
8/9/201617.1017.3317.0917.14343,058
8/8/201617.1017.2417.0217.13418,820
8/5/201616.7417.2216.6917.09503,879
8/4/201616.7416.8816.6616.67433,495
8/3/201616.8216.9216.7216.77514,566
8/2/201616.9617.0016.6816.80627,352
8/1/201617.0617.2316.9216.97969,268
7/29/201616.9317.1416.7817.09994,323
7/28/201616.6517.0016.5616.871,481,765
7/27/201615.9017.7315.7816.953,643,742
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center