ENTG

Historical Stock Prices

$13.34
*  
0.02
0.15%
Get ENTG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ENTG now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 13.36 13.42 13.31 13.34 437,312
12/23/2014 13.18 13.52 13.04 13.36 596,886
12/22/2014 13.13 13.15 12.97 13.115 806,743
12/19/2014 13.11 13.36 12.98 13.16 1,265,925
12/18/2014 13.1 13.25 12.95 13.14 1,238,365
12/17/2014 13.02 13.04 12.85 12.91 1,052,384
12/16/2014 13.05 13.15 12.84 12.97 666,884
12/15/2014 13.19 13.37 12.89 13.11 593,632
12/12/2014 13.09 13.34 12.9 13.08 373,889
12/11/2014 13.36 13.51 13.02 13.29 528,125
12/10/2014 13.58 13.69 13.22 13.28 505,549
12/09/2014 13.3 13.77 13.11 13.605 700,593
12/08/2014 13.76 13.96 13.461 13.49 440,676
12/05/2014 13.66 13.86 13.62 13.83 527,532
12/04/2014 13.77 13.9 13.625 13.66 405,826
12/03/2014 13.63 13.81 13.47 13.75 495,045
12/02/2014 13.45 13.61 13.39 13.59 638,276
12/01/2014 13.45 13.6 13.33 13.43 541,693
11/28/2014 13.71 13.83 13.43 13.47 223,615
11/26/2014 13.43 13.74 13.39 13.69 423,354
11/25/2014 13.57 13.7 13.3901 13.45 335,444
11/24/2014 13.35 13.66 13.344 13.56 469,602
11/21/2014 13.64 13.64 13.31 13.33 367,683
11/20/2014 13.24 13.48 13.19 13.4 374,560
11/19/2014 13.62 13.62 13.24 13.33 331,201
11/18/2014 13.39 13.75 13.2 13.59 546,034
11/17/2014 13.43 13.59 13.28 13.34 361,530
11/14/2014 13.39 13.6 13.3 13.43 492,845
11/13/2014 13.6 13.65 13.4 13.41 599,351
11/12/2014 13.44 13.64 13.44 13.55 538,787
11/11/2014 13.54 13.6 13.47 13.53 437,522
11/10/2014 13.5 13.58 13.34 13.575 466,467
11/07/2014 13.46 13.536 13.27 13.48 479,356
11/06/2014 13.56 13.76 13.48 13.515 515,833
11/05/2014 13.42 13.61 13.29 13.59 650,559
11/04/2014 13.47 13.58 13.33 13.36 566,185
11/03/2014 13.57 13.6 13.38 13.52 636,198
10/31/2014 13.36 13.59 13.16 13.58 1,017,115
10/30/2014 12.91 13.09 12.72 13.04 847,297
10/29/2014 12.76 13.18 12.76 12.96 1,130,688
10/28/2014 12.3 12.78 12.01 12.78 1,229,875
10/27/2014 11.88 12.16 11.771 12.12 759,145
10/24/2014 11.87 12.08 11.82 11.96 538,486
10/23/2014 11.52 11.88 11.31 11.84 516,883
10/22/2014 11.58 11.68 11.37 11.38 651,234
10/21/2014 11.46 11.625 11.392 11.58 653,190
10/20/2014 11.35 11.6 11.35 11.39 848,388
10/17/2014 11.86 11.9 11.33 11.38 644,859
10/16/2014 11.31 11.79 11.31 11.7 743,092
10/15/2014 10.8 11.41 10.77 11.41 797,467
10/14/2014 10.84 11.255 10.8 10.97 706,997
10/13/2014 10.98 11.03 10.67 10.73 1,653,621
10/10/2014 11.57 11.57 10.99 11.01 1,052,482
10/09/2014 11.95 11.95 11.565 11.63 602,346
10/08/2014 11.5 11.96 11.42 11.94 953,576
10/07/2014 11.5 11.61 11.445 11.49 774,986
10/06/2014 11.7 11.86 11.535 11.55 524,157
10/03/2014 11.86 11.86 11.61 11.69 533,780
10/02/2014 11.5 11.75 11.41 11.72 520,133
10/01/2014 11.51 11.56 11.425 11.5 829,999
09/30/2014 11.62 11.72 11.48 11.5 825,334
09/29/2014 11.5 11.7 11.45 11.62 398,633
09/26/2014 11.5 11.71 11.465 11.56 990,209
09/25/2014 11.58 11.68 11.43 11.47 522,118
09/24/2014 11.6 11.66 11.49 11.62 397,908
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?