ENTG

Entegris, Inc. Historical Stock Prices

$14.33
*  
0.19
1.34%
Get ENTG Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading ENTG now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ENTG After Hours
 
 
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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.21  14.34  14.08  14.33 678,913
06/02/2015 14.39 14.39 14.11 14.14 1,228,718
06/01/2015 14.02 14.5 13.92 14.44 942,514
05/29/2015 14.03 14.12 13.85 13.93 717,420
05/28/2015 13.95 14.01 13.89 14.01 307,010
05/27/2015 13.64 13.99 13.6 13.97 447,681
05/26/2015 13.65 13.73 13.54 13.62 423,219
05/22/2015 13.78 13.87 13.73 13.74 276,382
05/21/2015 13.77 13.87 13.68 13.83 274,262
05/20/2015 13.73 13.83 13.562 13.75 317,572
05/19/2015 13.66 13.74 13.57 13.68 293,570
05/18/2015 13.61 13.73 13.4401 13.66 357,415
05/15/2015 13.77 13.99 13.59 13.63 366,430
05/14/2015 13.73 13.91 13.6 13.77 446,262
05/13/2015 13.59 13.695 13.42 13.64 435,175
05/12/2015 13.33 13.58 13.245 13.55 508,117
05/11/2015 13.33 13.47 13.33 13.35 324,908
05/08/2015 13.59 13.59 13.285 13.35 467,098
05/07/2015 13.25 13.43 13.0401 13.4 435,273
05/06/2015 13.35 13.37 13.07 13.22 577,794
05/05/2015 13.27 13.31 13.15 13.29 1,001,650
05/04/2015 13.39 13.425 13.245 13.29 593,296
05/01/2015 13.33 13.44 13.05 13.41 965,262
04/30/2015 13.4 13.41 13.02 13.31 1,288,639
04/29/2015 13.69 13.94 13.18 13.5 1,904,785
04/28/2015 13.88 14.2 13.72 14.04 1,608,307
04/27/2015 13.61 13.82 13.41 13.47 685,902
04/24/2015 13.7 13.83 13.55 13.615 704,376
04/23/2015 13.75 13.82 13.68 13.74 335,700
04/22/2015 13.8 13.932 13.658 13.84 455,668
04/21/2015 14.01 14.03 13.76 13.79 636,801
04/20/2015 13.67 13.97 13.63 13.95 455,482
04/17/2015 13.72 13.944 13.455 13.62 640,137
04/16/2015 14.1 14.1499 13.78 13.83 523,124
04/15/2015 13.91 14.17 13.6901 14.16 501,329
04/14/2015 13.85 14.05 13.69 13.86 375,329
04/13/2015 14 14.04 13.825 13.89 693,948
04/10/2015 14.13 14.15 13.976 14.04 503,769
04/09/2015 14.1 14.27 13.92 14.06 549,128
04/08/2015 14.11 14.28 14.06 14.13 841,555
04/07/2015 14.11 14.23 14.05 14.145 737,366
04/06/2015 14.01 14.2 13.9 14.18 670,158
04/02/2015 13.77 14.29 13.76 14.04 1,664,000
04/01/2015 13.69 13.69 13.34 13.69 814,749
03/31/2015 13.63 13.74 13.47 13.69 683,618
03/30/2015 13.65 13.74 13.47 13.68 726,547
03/27/2015 13.39 13.63 13.21 13.56 801,202
03/26/2015 13.23 13.49 13.0962 13.38 1,432,389
03/25/2015 13.89 13.89 13.29 13.4 925,860
03/24/2015 13.84 13.89 13.72 13.85 797,299
03/23/2015 13.51 13.9 13.51 13.86 730,700
03/20/2015 13.55 13.67 13.5 13.59 779,664
03/19/2015 13.3 13.49 13.16 13.45 310,553
03/18/2015 13.24 13.36 13.02 13.31 448,602
03/17/2015 13.26 13.326 13.07 13.22 465,481
03/16/2015 13.3 13.44 13.1001 13.33 497,566
03/13/2015 12.97 13.215 12.75 13.18 612,465
03/12/2015 13.18 13.33 12.84 13.02 1,391,556
03/11/2015 13.1 13.21 12.98 13.15 979,160
03/10/2015 13.22 13.37 13.08 13.12 454,171
03/09/2015 13.24 13.48 13.21 13.39 615,766
03/06/2015 13.27 13.568 13.15 13.17 587,160
03/05/2015 13.37 13.478 13.23 13.41 391,351
03/04/2015 13.47 13.546 13.275 13.3 456,743
03/03/2015 13.65 13.8 13.45 13.55 1,020,195
03/02/2015 13.43 13.77 13.29 13.74 353,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?