Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSV:
ENTG
)
0.0150
UNCHANGED
Streaming Delayed Price
Updated: 2:57 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.0650
0.0650
0.0600
0.0600
48,023
-0.01(-7.69%)
May 30, 2022
0.0700
0.0700
0.0600
0.0650
96,936
+0.00(+0.00%)
May 27, 2022
0.0600
0.0700
0.0550
0.0650
250,106
+0.01(+8.33%)
May 26, 2022
0.0600
0.0650
0.0600
0.0600
12,272
-0.01(-7.69%)
May 25, 2022
0.0650
0.0750
0.0650
0.0650
235,334
+0.00(+0.00%)
May 24, 2022
0.0600
0.0700
0.0600
0.0650
250,966
+0.01(+8.33%)
May 20, 2022
0.0600
0
+0.00(+9.09%)
May 19, 2022
0.0600
0.0700
0.0500
0.0550
353,981
-0.02(-21.43%)
May 18, 2022
0.0600
0.0950
0.0600
0.0700
663,692
-0.00(-6.67%)
May 06, 2022
0.0750
0
+0.00(+0.00%)
May 05, 2022
0.0750
0.0800
0.0700
0.0750
147,146
+0.00(+0.00%)
May 04, 2022
0.0750
0.0750
0.0700
0.0750
55,660
+0.00(+7.14%)
May 03, 2022
0.0750
0.0750
0.0700
0.0700
83,043
+0.00(+0.00%)
May 02, 2022
0.0750
0.0750
0.0700
0.0700
29,433
-0.00(-6.67%)
Apr 29, 2022
0.0750
0.0750
0.0750
0.0750
14,202
+0.00(+7.14%)
Apr 28, 2022
0.0750
0.0750
0.0700
0.0700
52,121
+0.00(+0.00%)
Apr 27, 2022
0.0750
0.0750
0.0700
0.0700
53,217
+0.00(+0.00%)
Apr 26, 2022
0.0750
0.0750
0.0700
0.0700
137,603
+0.00(+0.00%)
Apr 25, 2022
0.0700
0.0700
0.0700
0.0700
129,707
+0.00(+0.00%)
Apr 22, 2022
0.0750
0.0750
0.0700
0.0700
100,247
-0.00(-6.67%)
Apr 21, 2022
0.0750
0.0800
0.0750
0.0750
300,415
+0.00(+0.00%)
Apr 20, 2022
0.0750
0.0750
0.0750
0.0750
130,159
+0.00(+0.00%)
Apr 19, 2022
0.0800
0.0800
0.0750
0.0750
84,864
-0.01(-6.25%)
Apr 18, 2022
0.0800
0.0800
0.0800
0.0800
44,160
+0.00(+0.00%)
Apr 14, 2022
0.0800
0
+0.01(+6.67%)
Apr 13, 2022
0.0800
0.0800
0.0750
0.0750
31,634
+0.00(+0.00%)
Apr 12, 2022
0.0850
0.0850
0.0750
0.0750
30,302
-0.01(-6.25%)
Apr 11, 2022
0.0850
0.0850
0.0800
0.0800
186,186
-0.01(-5.88%)
Apr 08, 2022
0.0850
0.0850
0.0800
0.0850
107,636
+0.00(+0.00%)
Apr 07, 2022
0.0900
0.0900
0.0800
0.0850
40,306
+0.00(+0.00%)
Apr 06, 2022
0.0850
0.0850
0.0800
0.0850
114,470
+0.01(+6.25%)
Apr 05, 2022
0.0850
0.0850
0.0800
0.0800
18,380
-0.01(-5.88%)
Apr 04, 2022
0.0850
0.0900
0.0800
0.0850
174,678
+0.00(+0.00%)
Apr 01, 2022
0.0800
0.0900
0.0800
0.0850
294,989
+0.01(+6.25%)
Mar 31, 2022
0.0800
0.0800
0.0800
0.0800
75,395
+0.00(+0.00%)
Mar 30, 2022
0.0850
0.0850
0.0800
0.0800
322,203
+0.00(+0.00%)
Mar 29, 2022
0.0800
0.0800
0.0800
0.0800
9,634
+0.00(+0.00%)
Mar 28, 2022
0.0850
0.0850
0.0800
0.0800
170,282
-0.01(-11.11%)
Mar 25, 2022
0.0850
0.0900
0.0800
0.0900
586,203
+0.01(+12.50%)
Mar 24, 2022
0.0850
0.0850
0.0750
0.0800
332,999
+0.00(+0.00%)
Mar 23, 2022
0.0850
0.0850
0.0800
0.0800
47,239
-0.01(-5.88%)
Mar 22, 2022
0.0850
0.0850
0.0750
0.0850
98,914
+0.01(+13.33%)
Mar 21, 2022
0.0800
0.0800
0.0750
0.0750
112,246
-0.01(-6.25%)
Mar 18, 2022
0.0850
0.0850
0.0800
0.0800
20,129
+0.00(+0.00%)
Mar 17, 2022
0.0750
0.0800
0.0750
0.0800
110,119
+0.01(+6.67%)
Mar 16, 2022
0.0800
0.0800
0.0750
0.0750
82,991
-0.01(-6.25%)
Mar 15, 2022
0.0750
0.0800
0.0750
0.0800
6,952
+0.00(+0.00%)
Mar 14, 2022
0.0850
0.0850
0.0800
0.0800
25,870
+0.00(+0.00%)
Mar 11, 2022
0.0800
0.0850
0.0750
0.0800
105,218
-0.01(-5.88%)
Mar 10, 2022
0.0850
0.0850
0.0850
0.0850
73,343
+0.01(+6.25%)
Mar 09, 2022
0.0800
0.0800
0.0800
0.0800
15,567
+0.01(+6.67%)
Mar 08, 2022
0.0800
0.0900
0.0750
0.0750
1,058,139
-0.01(-11.76%)
Mar 07, 2022
0.0850
0.0900
0.0850
0.0850
233,441
-0.00(-5.56%)
Mar 04, 2022
0.0900
0.0900
0.0850
0.0900
60,702
+0.00(+0.00%)
Mar 03, 2022
0.0850
0.0950
0.0850
0.0900
275,663
+0.00(+5.88%)
Mar 02, 2022
0.0850
0.0900
0.0800
0.0850
1,078,685
-0.00(-5.56%)
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
.