$13.10 -0.06 (%) Entegris Inc - NASDAQ

Dec. 22, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENTG historical data

Date Open High Low Close Volume
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
11/20/201413.2413.4813.1913.40374,560
11/19/201413.6213.6213.2413.33331,201
11/18/201413.3913.7513.2013.59546,034
11/17/201413.4313.5913.2813.34361,530
11/14/201413.3913.6013.3013.43492,845
11/13/201413.6013.6513.4013.41599,351
11/12/201413.4413.6413.4413.55538,787
11/11/201413.5413.6013.4713.53437,852
11/10/201413.5013.5813.3413.58466,467
11/7/201413.4613.5413.2713.48479,356
11/6/201413.5613.7613.4813.52515,833
11/5/201413.4213.6113.2913.59650,559
11/4/201413.4713.5813.3313.36566,185
11/3/201413.5713.6013.3813.52636,198
10/31/201413.3613.5913.1613.581,017,115
10/30/201412.9113.0912.7213.04847,297
10/29/201412.7613.1812.7612.961,130,688
10/28/201412.3012.7812.0112.781,229,875
10/27/201411.8812.1611.7712.12759,145
10/24/201411.8712.0811.8211.96538,486
10/23/201411.5211.8811.3111.84516,883
10/22/201411.5811.6811.3711.38651,234
10/21/201411.4611.6311.3911.58653,190
10/20/201411.3511.6011.3511.39848,388
10/17/201411.8611.9011.3311.38644,859
10/16/201411.3111.7911.3111.70743,460
10/15/201410.8011.4110.7711.41797,467
10/14/201410.8411.2610.8010.97706,997
10/13/201410.9811.0310.6710.731,653,621
10/10/201411.5711.5710.9911.011,052,482
10/9/201411.9511.9511.5711.63602,346
10/8/201411.5011.9611.4211.94953,576
10/7/201411.5011.6111.4511.49774,586
10/6/201411.7011.8611.5411.55524,157
10/3/201411.8611.8611.6111.69533,780
10/2/201411.5011.7511.4111.72520,133
10/1/201411.5111.5611.4311.50829,999
9/30/201411.6211.7211.4811.50825,334
9/29/201411.5011.7011.4511.62398,633
9/26/201411.5011.7111.4711.56990,209
9/25/201411.5811.6811.4311.47522,118
9/24/201411.6011.6611.4911.62397,908
9/23/201411.7211.7811.5511.55455,452
9/22/201412.1412.2311.7111.76671,534
9/19/201412.2012.2612.0012.171,563,680
9/18/201411.9812.2111.9312.18326,974
9/17/201411.8711.9911.8511.92445,928
9/16/201411.8011.9211.7311.89524,735
9/15/201412.0512.2211.7811.86504,960
9/12/201412.1212.1711.9712.07609,184
9/11/201411.8812.1211.8512.11394,943
9/10/201411.9411.9811.8811.94431,717
9/9/201412.0112.0311.8811.94549,739
9/8/201411.9312.0411.8411.98504,134
9/5/201411.7811.9611.6811.91565,660
9/4/201412.1312.2611.7711.80558,893
9/3/201412.2812.3112.1012.14532,518
9/2/201412.2012.3112.1612.23485,579
8/29/201411.9912.1511.8912.14369,225
8/28/201412.0612.1212.0012.00402,514
8/27/201412.2112.2112.0612.13432,782
8/26/201412.0112.2011.9712.19484,426
8/25/201412.1212.1211.9412.00507,114
8/22/201411.9912.1011.9312.08486,227
8/21/201412.0112.0711.9511.99638,053
8/20/201411.9312.0211.8412.00814,329
8/19/201411.7412.0011.7411.97754,587
8/18/201411.7011.7211.5911.72641,405
8/15/201411.6511.6611.5011.59924,100
8/14/201411.6211.6511.5511.55409,986
8/13/201411.5011.6011.5011.59717,496
8/12/201411.5911.6211.5011.50496,671
8/11/201411.5711.6211.5111.60902,912
8/8/201411.5011.6311.4911.57763,406
8/7/201411.6011.6111.4711.50787,539
8/6/201411.5011.6411.5011.58782,147
8/5/201411.5211.6211.5011.59941,693
8/4/201411.6011.6811.4711.601,368,423
8/1/201411.5011.6511.4411.561,311,070
7/31/201411.5011.5811.4311.491,772,845
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center