Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.55 10.69 9.779 10.30 883,403 -0.54(-4.97%)
Jan 30, 2003 11.44 11.60 10.67 10.84 275,623 -0.59(-5.14%)
Jan 29, 2003 10.89 11.48 10.79 11.43 419,749 +0.37(+3.31%)
Jan 28, 2003 10.48 11.10 10.36 11.06 326,229 +0.60(+5.71%)
Jan 27, 2003 10.66 11.03 10.23 10.46 240,286 -0.33(-3.04%)
Jan 24, 2003 11.90 11.95 10.69 10.79 333,287 -1.12(-9.38%)
Jan 23, 2003 11.61 12.03 11.33 11.91 597,343 +0.39(+3.34%)
Jan 22, 2003 11.41 11.75 11.32 11.52 486,282 -0.03(-0.25%)
Jan 21, 2003 11.56 11.71 11.26 11.55 1,050,099 -0.15(-1.32%)
Jan 17, 2003 11.75 11.87 11.51 11.71 384,770 -0.21(-1.78%)
Jan 16, 2003 12.04 12.24 11.77 11.92 561,637 -0.12(-0.96%)
Jan 15, 2003 11.08 12.43 11.01 12.03 1,034,322 +0.46(+4.00%)
Jan 14, 2003 11.32 11.61 11.08 11.57 472,165 +0.25(+2.21%)
Jan 13, 2003 11.66 11.75 11.30 11.32 411,860 -0.16(-1.43%)
Jan 10, 2003 11.43 11.71 11.20 11.48 313,566 +0.00(+0.00%)
Jan 09, 2003 10.96 11.63 10.96 11.48 437,913 +0.45(+4.10%)
Jan 08, 2003 11.20 11.20 10.79 11.03 258,658 -0.16(-1.46%)
Jan 07, 2003 10.94 11.47 10.94 11.20 556,759 +0.29(+2.65%)
Jan 06, 2003 10.89 11.18 10.78 10.91 324,672 +0.07(+0.62%)
Jan 03, 2003 10.67 11.20 10.41 10.84 379,061 +0.21(+1.99%)
Jan 02, 2003 9.952 10.67 9.750 10.63 648,825 +0.70(+7.10%)
Dec 31, 2002 9.788 10.36 9.567 9.922 311,905 +0.13(+1.37%)
Dec 30, 2002 9.904 10.08 9.538 9.788 318,029 -0.10(-0.97%)
Dec 27, 2002 10.11 10.27 9.654 9.885 240,286 -0.22(-2.19%)
Dec 26, 2002 9.779 10.30 9.779 10.11 377,504 +0.32(+3.25%)
Dec 24, 2002 9.808 9.875 9.721 9.788 79,611 -0.09(-0.88%)
Dec 23, 2002 9.393 10.13 8.787 9.875 426,807 +0.33(+3.43%)
Dec 20, 2002 9.393 9.692 8.787 9.548 735,910 +1.05(+12.36%)
Dec 19, 2002 8.237 8.719 8.237 8.497 313,670 +0.14(+1.72%)
Dec 18, 2002 8.661 8.671 8.257 8.354 614,158 -0.63(-6.96%)
Dec 17, 2002 8.912 9.162 8.729 8.979 296,024 +0.04(+0.43%)
Dec 16, 2002 8.382 9.008 8.324 8.941 464,069 +0.66(+8.03%)
Dec 13, 2002 8.671 8.671 8.199 8.276 547,728 -0.39(-4.45%)
Dec 12, 2002 9.104 9.297 8.642 8.661 341,902 -0.44(-4.87%)
Dec 11, 2002 8.912 9.365 8.738 9.104 317,199 +0.21(+2.38%)
Dec 10, 2002 8.536 9.047 8.526 8.892 183,718 +0.41(+4.89%)
Dec 09, 2002 9.239 9.239 8.449 8.478 192,229 -0.80(-8.61%)
Dec 06, 2002 8.864 9.413 8.671 9.277 373,560 +0.42(+4.78%)
Dec 05, 2002 9.143 9.297 8.719 8.854 392,969 -0.17(-1.87%)
Dec 04, 2002 10.13 10.20 9.018 9.023 515,759 -1.40(-13.45%)
Dec 03, 2002 10.41 10.57 10.21 10.42 537,764 +0.00(+0.00%)
Dec 02, 2002 10.02 10.58 9.933 10.42 509,013 +0.19(+1.88%)
Nov 29, 2002 10.45 10.62 10.23 10.23 150,711 -0.15(-1.48%)
Nov 27, 2002 9.885 10.51 9.885 10.39 409,161 +0.52(+5.27%)
Nov 26, 2002 10.37 10.37 9.788 9.866 173,130 -0.50(-4.83%)
Nov 25, 2002 10.26 10.59 9.972 10.37 278,690 +0.17(+1.70%)
Nov 22, 2002 9.875 10.63 9.731 10.19 765,699 +0.41(+4.24%)
Nov 21, 2002 9.548 9.914 9.442 9.779 534,027 +0.53(+5.73%)
Nov 20, 2002 8.815 9.605 8.815 9.249 542,124 +0.43(+4.92%)
Nov 19, 2002 8.719 8.960 8.594 8.815 177,594 -0.04(-0.44%)
Nov 18, 2002 8.825 8.912 8.632 8.854 226,274 +0.18(+2.12%)
Nov 15, 2002 8.295 8.719 7.958 8.670 535,169 +0.35(+4.16%)
Nov 14, 2002 8.083 8.411 7.891 8.324 334,948 +0.38(+4.73%)
Nov 13, 2002 7.756 8.507 7.630 7.948 561,741 +0.17(+2.23%)
Nov 12, 2002 7.573 8.141 7.573 7.775 359,859 +0.21(+2.80%)
Nov 11, 2002 7.977 8.025 7.381 7.563 269,038 -0.47(-5.88%)
Nov 08, 2002 8.324 8.324 7.813 8.035 171,989 -0.23(-2.80%)
Nov 07, 2002 8.864 8.864 8.122 8.266 496,142 -0.62(-6.94%)
Nov 06, 2002 7.900 8.902 7.900 8.883 415,908 +0.97(+12.30%)
Nov 05, 2002 7.948 8.219 7.834 7.910 333,287 -0.10(-1.22%)
Nov 04, 2002 8.411 8.661 7.881 8.007 746,082 -0.23(-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