Financial News

Entegris Inc (NQ: ENTG )

132.05 USD -1.02 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.95 11.10 10.15 10.69 851,100 -0.56(-4.97%)
Jan 30, 2003 11.87 12.04 11.07 11.25 265,545 -0.61(-5.14%)
Jan 29, 2003 11.30 11.92 11.20 11.86 404,400 +0.38(+3.31%)
Jan 28, 2003 10.88 11.52 10.75 11.48 314,300 +0.62(+5.71%)
Jan 27, 2003 11.06 11.45 10.62 10.86 231,500 -0.34(-3.04%)
Jan 24, 2003 12.35 12.40 11.10 11.20 321,100 -1.16(-9.38%)
Jan 23, 2003 12.05 12.49 11.76 12.36 575,500 +0.40(+3.34%)
Jan 22, 2003 11.84 12.20 11.75 11.96 468,500 -0.03(-0.25%)
Jan 21, 2003 12.00 12.15 11.69 11.99 1,011,700 -0.16(-1.32%)
Jan 17, 2003 12.20 12.32 11.95 12.15 370,700 -0.22(-1.78%)
Jan 16, 2003 12.50 12.70 12.22 12.37 541,100 -0.12(-0.96%)
Jan 15, 2003 11.50 12.90 11.43 12.49 996,500 +0.48(+4.00%)
Jan 14, 2003 11.75 12.05 11.50 12.01 454,900 +0.26(+2.21%)
Jan 13, 2003 12.10 12.20 11.73 11.75 396,800 -0.17(-1.43%)
Jan 10, 2003 11.86 12.15 11.62 11.92 302,100 +0.00(+0.00%)
Jan 09, 2003 11.38 12.07 11.38 11.92 421,900 +0.47(+4.10%)
Jan 08, 2003 11.62 11.62 11.20 11.45 249,200 -0.17(-1.46%)
Jan 07, 2003 11.35 11.91 11.35 11.62 536,400 +0.30(+2.65%)
Jan 06, 2003 11.30 11.60 11.19 11.32 312,800 +0.07(+0.62%)
Jan 03, 2003 11.08 11.63 10.80 11.25 365,200 +0.22(+1.99%)
Jan 02, 2003 10.33 11.08 10.12 11.03 625,100 +0.73(+7.10%)
Dec 31, 2002 10.16 10.75 9.930 10.30 300,500 +0.14(+1.37%)
Dec 30, 2002 10.28 10.46 9.900 10.16 306,400 -0.10(-0.97%)
Dec 27, 2002 10.49 10.66 10.02 10.26 231,500 -0.23(-2.19%)
Dec 26, 2002 10.15 10.69 10.15 10.49 363,700 +0.33(+3.25%)
Dec 24, 2002 10.18 10.25 10.09 10.16 76,700 -0.09(-0.88%)
Dec 23, 2002 9.750 10.51 9.120 10.25 411,200 +0.34(+3.43%)
Dec 20, 2002 9.750 10.06 9.120 9.910 709,000 +1.09(+12.36%)
Dec 19, 2002 8.550 9.050 8.550 8.820 302,200 +0.15(+1.72%)
Dec 18, 2002 8.990 9.000 8.570 8.671 591,700 -0.65(-6.96%)
Dec 17, 2002 9.250 9.510 9.060 9.320 285,200 +0.04(+0.43%)
Dec 16, 2002 8.700 9.350 8.640 9.280 447,100 +0.69(+8.03%)
Dec 13, 2002 9.000 9.000 8.510 8.590 527,700 -0.40(-4.45%)
Dec 12, 2002 9.450 9.650 8.970 8.990 329,400 -0.46(-4.87%)
Dec 11, 2002 9.250 9.720 9.070 9.450 305,600 +0.22(+2.38%)
Dec 10, 2002 8.860 9.390 8.850 9.230 177,000 +0.43(+4.89%)
Dec 09, 2002 9.590 9.590 8.770 8.800 185,200 -0.83(-8.61%)
Dec 06, 2002 9.200 9.770 9.000 9.629 359,900 +0.44(+4.78%)
Dec 05, 2002 9.490 9.650 9.050 9.190 378,600 -0.18(-1.87%)
Dec 04, 2002 10.51 10.59 9.360 9.365 496,900 -1.46(-13.45%)
Dec 03, 2002 10.80 10.97 10.60 10.82 518,100 +0.00(+0.00%)
Dec 02, 2002 10.40 10.98 10.31 10.82 490,400 +0.20(+1.88%)
Nov 29, 2002 10.85 11.02 10.62 10.62 145,200 -0.16(-1.48%)
Nov 27, 2002 10.26 10.91 10.26 10.78 394,200 +0.54(+5.27%)
Nov 26, 2002 10.76 10.76 10.16 10.24 166,800 -0.52(-4.83%)
Nov 25, 2002 10.65 10.99 10.35 10.76 268,500 +0.18(+1.70%)
Nov 22, 2002 10.25 11.03 10.10 10.58 737,700 +0.43(+4.24%)
Nov 21, 2002 9.910 10.29 9.800 10.15 514,500 +0.55(+5.73%)
Nov 20, 2002 9.150 9.970 9.150 9.600 522,300 +0.45(+4.92%)
Nov 19, 2002 9.050 9.300 8.920 9.150 171,100 -0.04(-0.44%)
Nov 18, 2002 9.160 9.250 8.960 9.190 218,000 +0.19(+2.12%)
Nov 15, 2002 8.610 9.050 8.260 8.999 515,600 +0.36(+4.16%)
Nov 14, 2002 8.390 8.730 8.190 8.640 322,700 +0.39(+4.73%)
Nov 13, 2002 8.050 8.830 7.920 8.250 541,200 +0.18(+2.23%)
Nov 12, 2002 7.860 8.450 7.860 8.070 346,700 +0.22(+2.80%)
Nov 11, 2002 8.280 8.330 7.661 7.850 259,200 -0.49(-5.88%)
Nov 08, 2002 8.640 8.640 8.110 8.340 165,700 -0.24(-2.80%)
Nov 07, 2002 9.200 9.200 8.430 8.580 478,000 -0.64(-6.94%)
Nov 06, 2002 8.200 9.240 8.200 9.220 400,700 +1.01(+12.30%)
Nov 05, 2002 8.250 8.531 8.131 8.210 321,100 -0.10(-1.22%)
Nov 04, 2002 8.730 8.990 8.180 8.311 718,800 -0.24(-2.80%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback