$17.42 -0.09 (%) Entegris Inc - NASDAQ

Aug. 30, 2016 | 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
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
5/3/201613.5313.6613.3913.58488,999
5/2/201613.3813.6213.1713.61498,146
4/29/201613.5013.5013.1613.29419,880
4/28/201613.7513.8613.5013.51412,525
4/27/201613.7813.9913.5913.90567,596
4/26/201613.7514.1113.6613.771,391,391
4/25/201613.6413.7513.5913.70380,744
4/22/201613.5213.7513.4013.68331,054
4/21/201613.5313.6013.4513.52341,321
4/20/201613.5713.6513.4413.52183,670
4/19/201613.6613.7513.3913.65318,623
4/18/201613.4713.6913.0013.68265,995
4/15/201613.4813.6313.4713.55254,882
4/14/201613.4313.5913.2713.56414,878
4/13/201613.2313.6113.0413.52424,654
4/12/201613.2313.3913.1013.19373,829
4/11/201613.1013.3013.0513.24309,684
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center