$13.62 -0.21 (%) Entegris Inc - NASDAQ

Apr. 17, 2015 | 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
4/17/201513.7213.9413.4613.62640,137
4/16/201514.1014.1513.7813.83523,295
4/15/201513.9114.1713.6914.16501,329
4/14/201513.8514.0513.6913.86375,329
4/13/201514.0014.0413.8313.89693,948
4/10/201514.1314.1513.9814.04503,769
4/9/201514.1014.2713.9214.06549,128
4/8/201514.1114.2814.0614.13841,555
4/7/201514.1114.2314.0514.15737,366
4/6/201514.0114.2013.9014.18670,158
4/2/201513.7714.2913.7614.041,664,000
4/1/201513.6913.6913.3413.69814,749
3/31/201513.6313.7413.4713.69683,618
3/30/201513.6513.7413.4713.68726,547
3/27/201513.3913.6313.2113.56801,202
3/26/201513.2313.4913.1013.381,432,389
3/25/201513.8913.8913.2913.40925,860
3/24/201513.8413.8913.7213.85803,596
3/23/201513.5113.9013.5113.86730,700
3/20/201513.5513.6713.5013.59779,664
3/19/201513.3013.4913.1613.45316,797
3/18/201513.2413.3613.0213.31448,602
3/17/201513.2613.3313.0713.22465,481
3/16/201513.3013.4413.1013.33497,566
3/13/201512.9713.2212.7513.18612,465
3/12/201513.1813.3312.8413.021,391,556
3/11/201513.1013.2112.9813.15979,160
3/10/201513.2213.3713.0813.12454,171
3/9/201513.2413.4813.2113.39615,766
3/6/201513.2713.5713.1513.17587,160
3/5/201513.3713.4813.2313.41391,351
3/4/201513.4713.5513.2813.30456,743
3/3/201513.6513.8013.4513.551,020,195
3/2/201513.4313.7713.2913.74353,118
2/27/201513.4513.5413.3513.41515,547
2/26/201513.4313.6213.3613.50282,852
2/25/201513.4513.5713.3013.46301,743
2/24/201513.4813.5213.3613.45485,346
2/23/201513.6313.7113.3113.39426,898
2/20/201513.6913.7813.5313.71388,965
2/19/201513.4413.7413.3313.70462,067
2/18/201513.2313.5513.2013.51324,769
2/17/201513.5113.5513.1213.231,157,971
2/13/201513.6513.7513.4113.50379,978
2/12/201513.5713.7113.3513.65539,889
2/11/201513.4913.7913.1613.521,095,106
2/10/201513.3413.7013.0113.491,193,709
2/9/201513.4813.9413.4013.62903,472
2/6/201513.6313.7013.5013.57519,203
2/5/201513.4513.6513.3613.60747,336
2/4/201513.2613.4813.0813.36501,537
2/3/201513.1813.4113.1313.37491,685
2/2/201513.0113.2312.6413.13512,047
1/30/201513.2213.4012.9713.00733,230
1/29/201512.9913.3612.6813.34791,013
1/28/201512.8613.1012.6012.89800,396
1/27/201512.6712.8012.5112.76645,036
1/26/201512.7812.8312.5912.82426,658
1/23/201512.8012.8912.5412.79731,275
1/22/201512.6712.8212.2612.81834,174
1/21/201512.4812.6512.4112.64449,389
1/20/201512.3912.6512.3012.47349,292
1/16/201511.9612.3711.9612.35306,928
1/15/201512.2112.3011.9012.01480,794
1/14/201512.1412.3012.1212.20260,859
1/13/201512.4512.7512.2012.30432,014
1/12/201512.4912.6012.3212.36389,197
1/9/201512.5812.7512.4312.53273,125
1/8/201512.5012.8312.3712.58384,976
1/7/201512.3212.4312.1912.39382,364
1/6/201512.6612.7112.1812.24581,467
1/5/201513.0113.0812.6612.66580,796
1/2/201513.3113.4412.9813.10478,618
12/31/201413.4013.4413.2113.21401,409
12/30/201413.3013.4413.2313.33584,964
12/29/201413.2913.4213.2013.32498,607
12/26/201413.3413.4013.2713.29347,828
12/24/201413.3613.4213.3113.34437,312
12/23/201413.1813.5213.0413.36596,886
12/22/201413.1313.1512.9713.12806,743
12/19/201413.1113.3612.9813.161,268,692
12/18/201413.1013.2512.9513.141,244,287
12/17/201413.0213.0412.8512.911,052,384
12/16/201413.0513.1512.8412.97668,284
12/15/201413.1913.3712.8913.11593,632
12/12/201413.0913.3412.9013.08373,889
12/11/201413.3613.5113.0213.29528,125
12/10/201413.5813.6913.2213.28505,549
12/9/201413.3013.7713.1113.61700,593
12/8/201413.7613.9613.4613.49440,676
12/5/201413.6613.8613.6213.83527,532
12/4/201413.7713.9013.6313.66405,826
12/3/201413.6313.8113.4713.75495,045
12/2/201413.4513.6113.3913.59638,276
12/1/201413.4513.6013.3313.43541,693
11/28/201413.7113.8313.4313.47223,615
11/26/201413.4313.7413.3913.69423,354
11/25/201413.5713.7013.3913.45335,444
11/24/201413.3513.6613.3413.56469,602
11/21/201413.6413.6413.3113.33367,683
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center