ENTG

Historical Stock Prices

$14.02
*  
0.19
1.34%
Get ENTG Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
07/02/2015 14.21 14.21 13.93 14.02 729,373
07/01/2015 14.16 14.46 13.385 14.21 2,719,296
06/30/2015 14.67 14.695 14.5 14.57 712,530
06/29/2015 14.74 14.8 14.495 14.54 865,668
06/26/2015 15 15.04 14.74 14.85 1,485,991
06/25/2015 14.96 15.11 14.9 15.02 860,644
06/24/2015 14.85 15.035 14.75 14.91 1,107,152
06/23/2015 14.74 14.87 14.66 14.86 588,313
06/22/2015 14.72 14.79 14.61 14.72 382,550
06/19/2015 14.89 14.89 14.53 14.64 721,127
06/18/2015 14.76 15 14.69 14.84 562,801
06/17/2015 14.7 14.87 14.62 14.72 660,495
06/16/2015 14.41 14.77 14.33 14.69 611,982
06/15/2015 14.21 14.48 14.01 14.42 545,071
06/12/2015 14.46 14.53 14.33 14.36 427,959
06/11/2015 14.57 14.57 14.365 14.47 541,325
06/10/2015 14.36 14.595 14.34 14.56 480,488
06/09/2015 14.26 14.31 14.1 14.27 403,859
06/08/2015 14.46 14.5 14.18 14.26 673,935
06/05/2015 14.35 14.57 14.1601 14.515 871,328
06/04/2015 14.2 14.4 14.2 14.34 501,429
06/03/2015 14.21 14.34 14.08 14.33 679,713
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
*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?