Skip to main content

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.09 18.19 17.71 18.09 467,682 -0.14(-0.79%)
Jan 30, 2017 18.19 18.43 17.85 18.24 654,885 -0.14(-0.79%)
Jan 27, 2017 18.33 18.67 18.33 18.38 423,866 +0.10(+0.53%)
Jan 26, 2017 18.62 18.67 18.14 18.29 486,398 -0.24(-1.30%)
Jan 25, 2017 18.48 18.72 18.12 18.53 521,500 +0.19(+1.05%)
Jan 24, 2017 18.04 18.53 17.85 18.33 581,007 +0.43(+2.43%)
Jan 23, 2017 17.56 18.04 17.42 17.90 740,982 +0.29(+1.64%)
Jan 20, 2017 17.56 17.90 17.56 17.61 443,750 +0.05(+0.28%)
Jan 19, 2017 17.75 17.88 17.47 17.56 231,466 -0.19(-1.09%)
Jan 18, 2017 17.66 17.95 17.66 17.75 285,777 +0.19(+1.10%)
Jan 17, 2017 18.19 18.19 17.51 17.56 402,343 -0.72(-3.96%)
Jan 13, 2017 18.29 18.29 18.29 0 +0.48(+2.71%)
Jan 12, 2017 18.19 18.19 17.61 17.80 560,715 -0.48(-2.64%)
Jan 11, 2017 17.61 18.38 17.54 18.29 750,151 +0.68(+3.84%)
Jan 10, 2017 17.51 17.61 17.39 17.61 590,585 +0.14(+0.83%)
Jan 09, 2017 17.51 17.75 17.37 17.47 798,781 -0.14(-0.82%)
Jan 06, 2017 17.71 17.71 17.47 17.61 352,378 -0.14(-0.81%)
Jan 05, 2017 17.61 17.92 17.54 17.75 490,385 -0.05(-0.27%)
Jan 04, 2017 17.47 17.90 17.47 17.80 807,244 +0.34(+1.93%)
Jan 03, 2017 17.47 17.59 17.03 17.47 674,204 +0.19(+1.12%)
Dec 30, 2016 17.27 17.27 17.27 0 -0.14(-0.83%)
Dec 29, 2016 17.32 17.42 17.13 17.42 510,972 +0.14(+0.84%)
Dec 28, 2016 17.71 17.85 17.27 17.27 398,083 -0.34(-1.92%)
Dec 27, 2016 17.42 17.80 17.42 17.61 608,969 +0.10(+0.55%)
Dec 23, 2016 17.51 17.51 17.51 0 +0.05(+0.28%)
Dec 22, 2016 17.80 17.85 17.27 17.47 636,700 -0.29(-1.63%)
Dec 21, 2016 17.75 18.04 17.71 17.75 680,411 -0.05(-0.27%)
Dec 20, 2016 17.61 17.85 17.47 17.80 375,210 +0.24(+1.37%)
Dec 19, 2016 17.47 17.95 17.47 17.56 1,106,607 +0.19(+1.11%)
Dec 16, 2016 18.00 18.24 17.32 17.37 1,142,053 -0.53(-2.96%)
Dec 15, 2016 17.66 18.29 17.56 17.90 538,624 +0.34(+1.92%)
Dec 14, 2016 17.90 18.24 17.44 17.56 466,945 -0.34(-1.89%)
Dec 13, 2016 17.42 18.00 17.22 17.90 680,418 +0.53(+3.06%)
Dec 12, 2016 17.71 17.90 17.20 17.37 962,031 -0.34(-1.91%)
Dec 09, 2016 17.80 17.88 17.56 17.71 354,935 +0.00(+0.00%)
Dec 08, 2016 17.42 18.16 17.42 17.71 791,028 +0.39(+2.23%)
Dec 07, 2016 17.18 17.68 17.18 17.32 652,124 +0.14(+0.84%)
Dec 06, 2016 17.22 17.37 16.84 17.18 423,247 +0.00(+0.00%)
Dec 05, 2016 17.08 17.37 16.93 17.18 472,524 +0.24(+1.42%)
Dec 02, 2016 16.74 17.08 16.50 16.93 532,049 +0.14(+0.86%)
Dec 01, 2016 17.42 17.56 16.55 16.79 498,084 -0.53(-3.06%)
Nov 30, 2016 17.66 17.95 17.32 17.32 341,703 -0.19(-1.10%)
Nov 29, 2016 17.71 17.71 17.47 17.51 691,078 -0.10(-0.55%)
Nov 28, 2016 17.61 17.71 17.51 17.61 353,779 -0.10(-0.54%)
Nov 25, 2016 17.56 17.80 17.44 17.71 281,835 +0.14(+0.82%)
Nov 23, 2016 17.56 17.56 17.56 0 -0.05(-0.27%)
Nov 22, 2016 18.00 18.00 17.47 17.61 783,230 -0.24(-1.35%)
Nov 21, 2016 17.71 17.90 17.60 17.85 504,601 +0.05(+0.27%)
Nov 18, 2016 17.80 17.90 17.41 17.80 589,743 +0.10(+0.54%)
Nov 17, 2016 17.66 17.80 17.37 17.71 654,335 +0.10(+0.55%)
Nov 16, 2016 17.37 17.80 17.13 17.61 675,455 +0.00(+0.00%)
Nov 15, 2016 17.18 17.61 17.18 17.61 548,890 +0.48(+2.82%)
Nov 14, 2016 17.37 17.80 16.98 17.13 639,554 -0.19(-1.11%)
Nov 11, 2016 16.60 17.37 16.60 17.32 1,266,740 +0.72(+4.36%)
Nov 10, 2016 16.40 16.74 16.04 16.60 779,549 +0.34(+2.08%)
Nov 09, 2016 15.54 16.31 14.77 16.26 693,116 +0.53(+3.37%)
Nov 08, 2016 15.73 15.82 15.54 15.73 231,462 +0.00(+0.00%)
Nov 07, 2016 15.44 15.78 15.39 15.73 486,353 +0.63(+4.15%)
Nov 04, 2016 15.25 15.34 14.76 15.10 542,742 -0.14(-0.95%)
Nov 03, 2016 15.29 15.44 14.96 15.25 440,155 +0.00(+0.00%)
Nov 02, 2016 15.10 15.49 15.05 15.25 456,048 +0.19(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.