$13.37 -0.19 (%) Entegris Inc - NASDAQ

Sep. 4, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENTG historical data

Date Open High Low Close Volume
9/3/201513.5013.8013.5013.56478,038
9/2/201513.5013.5013.2613.45387,030
9/1/201513.5013.6813.2813.32829,473
8/31/201513.7013.7813.6113.73736,230
8/28/201513.5313.7513.5313.70699,197
8/27/201513.6213.8413.4613.68735,031
8/26/201513.3513.5413.1413.47693,412
8/25/201513.6313.6313.0613.08650,032
8/24/201513.0413.7813.0113.261,105,798
8/21/201513.5914.0613.5713.72462,730
8/20/201514.2114.3813.8013.82433,277
8/19/201514.4014.5614.2814.33529,005
8/18/201514.7214.7514.4514.47530,283
8/17/201514.3714.7614.3114.71637,242
8/14/201514.3814.5114.2714.45488,226
8/13/201514.6514.7814.4114.44392,783
8/12/201514.6314.7814.4914.68674,697
8/11/201514.5914.7814.5514.70803,938
8/10/201514.8114.8914.7014.751,055,562
8/7/201514.5914.7814.5814.68410,068
8/6/201514.7414.7714.5014.72880,668
8/5/201514.6214.8014.6214.67871,864
8/4/201514.7514.8114.4814.50952,490
8/3/201514.8714.8714.5414.71914,928
7/31/201514.8015.2014.6314.821,331,045
7/30/201513.9015.0713.1614.732,084,077
7/29/201513.2813.4613.1313.41662,714
7/28/201513.1913.2712.9613.27802,790
7/27/201513.0113.3112.9513.20374,382
7/24/201513.3313.5513.1613.21829,055
7/23/201513.5713.7113.2713.371,129,378
7/22/201513.4913.5713.2813.50853,386
7/21/201513.7013.9013.5813.62591,707
7/20/201514.0114.0913.6913.74534,929
7/17/201514.1914.2413.7813.95542,725
7/16/201514.2914.3413.9714.17902,505
7/15/201514.3214.3714.0714.231,243,266
7/14/201513.9013.9213.7913.90387,146
7/13/201513.8713.9313.6513.90624,233
7/10/201513.6713.8013.4813.75951,319
7/9/201513.6813.7113.4713.57630,398
7/8/201513.5813.6213.3913.54648,380
7/7/201513.8213.9213.3713.75767,362
7/6/201513.8914.0013.6513.85826,855
7/2/201514.2114.2113.9314.02729,373
7/1/201514.1614.4613.3914.212,719,296
6/30/201514.6714.7014.5014.57712,530
6/29/201514.7414.8014.5014.54867,162
6/26/201515.0015.0414.7414.851,485,991
6/25/201514.9615.1114.9015.02860,644
6/24/201514.8515.0414.7514.911,107,152
6/23/201514.7414.8714.6614.86588,313
6/22/201514.7214.7914.6114.72382,550
6/19/201514.8914.8914.5314.64721,127
6/18/201514.7615.0014.6914.84562,801
6/17/201514.7014.8714.6214.72660,495
6/16/201514.4114.7714.3314.69611,982
6/15/201514.2114.4814.0114.42545,071
6/12/201514.4614.5314.3314.36427,959
6/11/201514.5714.5714.3714.47541,325
6/10/201514.3614.6014.3414.56480,488
6/9/201514.2614.3114.1014.27403,959
6/8/201514.4614.5014.1814.26673,935
6/5/201514.3514.5714.1614.52871,328
6/4/201514.2014.4014.2014.34501,429
6/3/201514.2114.3414.0814.33679,713
6/2/201514.3914.3914.1114.141,228,718
6/1/201514.0214.5013.9214.44942,514
5/29/201514.0314.1213.8513.93717,420
5/28/201513.9514.0113.8914.01307,010
5/27/201513.6413.9913.6013.97447,681
5/26/201513.6513.7313.5413.62423,219
5/22/201513.7813.8713.7313.74276,382
5/21/201513.7713.8713.6813.83274,262
5/20/201513.7313.8313.5613.75317,572
5/19/201513.6613.7413.5713.68293,570
5/18/201513.6113.7313.4413.66357,415
5/15/201513.7713.9913.5913.63366,430
5/14/201513.7313.9113.6013.77446,262
5/13/201513.5913.7013.4213.64435,175
5/12/201513.3313.5813.2513.55508,117
5/11/201513.3313.4713.3313.35324,908
5/8/201513.5913.5913.2913.35467,098
5/7/201513.2513.4313.0413.40435,273
5/6/201513.3513.3713.0713.22577,794
5/5/201513.2713.3113.1513.291,001,650
5/4/201513.3913.4313.2513.29593,296
5/1/201513.3313.4413.0513.41965,262
4/30/201513.4013.4113.0213.311,288,839
4/29/201513.6913.9413.1813.501,904,785
4/28/201513.8814.2013.7214.041,608,307
4/27/201513.6113.8213.4113.47685,902
4/24/201513.7013.8313.5513.62704,376
4/23/201513.7513.8213.6813.74335,700
4/22/201513.8013.9313.6613.84455,668
4/21/201514.0114.0313.7613.79636,801
4/20/201513.6713.9713.6313.95455,482
4/17/201513.7213.9413.4613.62640,137
4/16/201514.1014.1513.7813.83523,295
4/15/201513.9114.1713.6914.16501,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!