$17.80 0.00 (%) Entegris Inc - NASDAQ

Dec. 5, 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
12/5/201617.7018.0017.5517.80455,953
12/2/201617.3517.7017.1017.55513,390
12/1/201618.0518.2017.1517.40480,616
11/30/201618.3018.6017.9517.95329,720
11/29/201618.3518.3518.1018.15666,842
11/28/201618.2518.3518.1518.25341,372
11/25/201618.2018.4518.0818.35271,951
11/23/201618.3018.4518.1018.20567,411
11/22/201618.6518.6518.1018.25755,762
11/21/201618.3518.5518.2418.50486,905
11/18/201618.4518.5518.0518.45569,061
11/17/201618.3018.4518.0018.35631,388
11/16/201618.0018.4517.7518.25651,767
11/15/201617.8018.2517.8018.25529,641
11/14/201618.0018.4517.6017.75617,125
11/11/201617.2018.0017.2017.951,222,315
11/10/201617.0017.3516.5317.20752,210
11/9/201616.1016.9015.3116.85668,808
11/8/201616.3016.4016.1016.30223,345
11/7/201616.0016.3515.9516.30469,297
11/4/201615.8015.9015.3015.65523,708
11/3/201615.8516.0015.5015.80424,719
11/2/201615.6516.0515.6015.80440,055
11/1/201615.9516.1515.4515.60661,355
10/31/201616.0016.0515.6315.90621,601
10/28/201616.2116.4216.0316.05512,878
10/27/201616.3016.3616.0016.191,128,306
10/26/201615.1216.3214.7315.611,028,286
10/25/201616.1616.3915.9716.37648,861
10/24/201616.2716.4316.1716.22757,983
10/21/201616.0716.3716.0116.16368,727
10/20/201616.3316.4716.1116.20390,398
10/19/201616.3016.5916.2016.43384,400
10/18/201616.5216.5216.3016.32447,171
10/17/201616.3916.5516.2916.30341,016
10/14/201616.4216.5316.3016.41360,204
10/13/201616.3816.4616.1516.37375,837
10/12/201616.3716.5316.3216.52392,566
10/11/201617.0217.0216.4116.48511,257
10/10/201617.2317.3616.9616.99515,112
10/7/201617.5617.5617.0917.14945,842
10/6/201617.4917.5817.2717.50588,218
10/5/201617.2117.5317.1617.50315,174
10/4/201617.2417.3417.0917.16224,752
10/3/201617.3917.4917.2017.21280,425
9/30/201617.2217.4817.1917.42354,202
9/29/201617.2017.3317.0617.17354,992
9/28/201617.0417.2317.0417.21687,655
9/27/201616.9417.1016.9317.03665,326
9/26/201617.1017.1316.9316.94425,118
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center