Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.347 8.617 8.347 8.578 208,495 +0.23(+2.77%)
Jan 28, 2005 8.588 8.588 8.115 8.347 209,668 -0.05(-0.57%)
Jan 27, 2005 8.385 8.482 8.269 8.395 202,250 +0.06(+0.69%)
Jan 26, 2005 8.250 8.337 8.163 8.337 200,630 +0.18(+2.25%)
Jan 25, 2005 8.086 8.337 8.067 8.154 167,631 +0.05(+0.60%)
Jan 24, 2005 8.202 8.298 7.990 8.105 264,838 -0.14(-1.64%)
Jan 21, 2005 8.540 8.598 8.115 8.241 231,862 -0.25(-2.95%)
Jan 20, 2005 8.405 8.626 8.395 8.491 161,674 +0.02(+0.23%)
Jan 19, 2005 8.868 8.877 8.405 8.472 233,869 -0.35(-3.94%)
Jan 18, 2005 8.694 8.858 8.395 8.819 233,807 +0.14(+1.56%)
Jan 14, 2005 8.530 8.694 8.405 8.684 186,311 +0.26(+3.09%)
Jan 13, 2005 8.665 8.665 8.298 8.424 243,131 -0.16(-1.91%)
Jan 12, 2005 8.347 8.607 8.279 8.588 261,740 +0.34(+4.09%)
Jan 11, 2005 8.221 8.318 8.067 8.250 200,393 -0.01(-0.12%)
Jan 10, 2005 8.366 8.482 8.125 8.260 284,677 -0.21(-2.51%)
Jan 07, 2005 8.578 8.669 8.241 8.472 196,772 +0.03(+0.34%)
Jan 06, 2005 8.684 8.877 8.414 8.443 379,594 -0.28(-3.21%)
Jan 05, 2005 8.906 9.080 8.549 8.723 328,039 -0.25(-2.80%)
Jan 04, 2005 9.360 9.360 8.887 8.974 247,888 -0.35(-3.73%)
Jan 03, 2005 9.649 9.649 9.070 9.321 228,982 -0.28(-2.91%)
Dec 31, 2004 9.534 9.649 9.524 9.601 101,043 +0.06(+0.61%)
Dec 30, 2004 9.283 9.649 9.283 9.543 153,897 +0.01(+0.10%)
Dec 29, 2004 9.543 9.601 9.369 9.534 174,416 +0.03(+0.30%)
Dec 28, 2004 9.215 9.553 9.215 9.505 210,999 +0.29(+3.14%)
Dec 27, 2004 9.341 9.447 9.176 9.215 229,965 -0.21(-2.25%)
Dec 23, 2004 9.408 9.485 9.186 9.427 151,720 +0.11(+1.14%)
Dec 22, 2004 9.331 9.427 9.157 9.321 168,198 +0.13(+1.36%)
Dec 21, 2004 9.167 9.341 9.080 9.196 187,163 +0.14(+1.60%)
Dec 20, 2004 9.456 9.591 8.993 9.051 367,488 -0.46(-4.87%)
Dec 17, 2004 9.611 9.630 9.369 9.514 461,588 -0.21(-2.18%)
Dec 16, 2004 9.630 9.939 9.583 9.726 343,548 -0.28(-2.80%)
Dec 15, 2004 10.02 10.04 9.698 10.01 299,711 +0.18(+1.87%)
Dec 14, 2004 9.813 9.958 9.514 9.823 256,184 +0.18(+1.90%)
Dec 13, 2004 9.620 9.659 9.398 9.640 281,678 +0.19(+2.04%)
Dec 10, 2004 9.205 9.572 9.157 9.447 347,175 +0.29(+3.16%)
Dec 09, 2004 9.649 9.736 9.090 9.157 578,280 -0.62(-6.32%)
Dec 08, 2004 9.910 9.910 9.688 9.775 215,248 -0.12(-1.17%)
Dec 07, 2004 10.13 10.45 9.746 9.891 372,773 -0.14(-1.35%)
Dec 06, 2004 10.20 10.26 9.929 10.03 192,967 -0.02(-0.19%)
Dec 03, 2004 10.02 10.37 9.997 10.04 291,731 +0.04(+0.39%)
Dec 02, 2004 9.977 10.32 9.746 10.01 373,809 -0.03(-0.29%)
Dec 01, 2004 9.408 10.13 9.408 10.04 418,994 +0.60(+6.34%)
Nov 30, 2004 9.505 9.669 9.427 9.437 172,862 -0.20(-2.10%)
Nov 29, 2004 9.640 9.698 9.437 9.640 255,873 +0.08(+0.81%)
Nov 26, 2004 9.447 9.640 9.447 9.562 62,180 +0.07(+0.71%)
Nov 24, 2004 9.090 9.601 9.090 9.495 143,637 +0.17(+1.86%)
Nov 23, 2004 9.418 9.514 9.148 9.321 218,150 -0.05(-0.51%)
Nov 22, 2004 9.090 9.437 9.080 9.369 258,049 +0.17(+1.89%)
Nov 19, 2004 9.186 9.379 9.148 9.196 167,369 -0.27(-2.85%)
Nov 18, 2004 9.398 9.495 9.176 9.466 471,018 +0.02(+0.20%)
Nov 17, 2004 9.485 9.553 9.225 9.447 661,499 +0.21(+2.30%)
Nov 16, 2004 9.331 9.408 9.225 9.234 307,483 -0.17(-1.85%)
Nov 15, 2004 9.157 9.505 9.138 9.408 402,827 +0.26(+2.85%)
Nov 12, 2004 9.128 9.157 8.781 9.148 334,428 -0.09(-0.94%)
Nov 11, 2004 9.012 9.244 8.955 9.234 239,810 +0.24(+2.68%)
Nov 10, 2004 9.167 9.254 8.974 8.993 285,616 -0.27(-2.92%)
Nov 09, 2004 9.263 9.485 9.148 9.263 307,794 -0.11(-1.13%)
Nov 08, 2004 9.341 9.466 9.205 9.369 204,263 +0.03(+0.31%)
Nov 05, 2004 9.157 9.418 9.032 9.341 139,181 +0.26(+2.87%)
Nov 04, 2004 9.205 9.215 8.877 9.080 234,006 -0.12(-1.26%)
Nov 03, 2004 9.369 9.456 9.041 9.196 289,347 -0.01(-0.10%)
Nov 02, 2004 9.061 9.302 8.974 9.205 189,962 +0.08(+0.85%)
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