Financial News

Entegris Inc (NQ: ENTG )

114.62 +4.56 (+4.14%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.912 9.018 8.729 8.917 212,261 -0.08(-0.91%)
Oct 28, 2004 8.883 9.124 8.835 8.998 98,086 +0.07(+0.76%)
Oct 27, 2004 8.652 8.989 8.565 8.931 226,274 +0.31(+3.58%)
Oct 26, 2004 8.758 8.902 8.517 8.623 272,359 -0.24(-2.72%)
Oct 25, 2004 8.449 9.056 8.430 8.864 420,683 +0.40(+4.78%)
Oct 22, 2004 8.690 8.844 8.430 8.459 384,977 -0.32(-3.62%)
Oct 21, 2004 8.555 8.912 8.488 8.777 289,070 +0.30(+3.52%)
Oct 20, 2004 8.045 8.517 8.016 8.478 212,988 +0.36(+4.39%)
Oct 19, 2004 8.334 8.430 8.122 8.122 149,776 -0.09(-1.06%)
Oct 18, 2004 7.939 8.314 7.852 8.208 411,445 +0.14(+1.79%)
Oct 15, 2004 7.939 8.170 7.939 8.064 314,811 +0.11(+1.33%)
Oct 14, 2004 8.184 8.184 7.939 7.958 327,890 -0.22(-2.71%)
Oct 13, 2004 8.382 8.767 8.035 8.180 248,278 -0.08(-0.93%)
Oct 12, 2004 8.237 8.286 8.016 8.257 348,233 -0.09(-1.04%)
Oct 11, 2004 8.276 8.343 8.141 8.343 387,780 +0.05(+0.58%)
Oct 08, 2004 8.430 8.459 8.199 8.295 413,625 -0.13(-1.60%)
Oct 07, 2004 8.623 8.825 8.343 8.430 384,147 -0.25(-2.89%)
Oct 06, 2004 9.114 9.114 8.575 8.681 356,018 -0.39(-4.25%)
Oct 05, 2004 8.738 9.104 8.575 9.066 749,715 +0.37(+4.21%)
Oct 04, 2004 9.066 9.528 8.632 8.700 620,385 -0.17(-1.95%)
Oct 01, 2004 8.122 8.989 8.083 8.873 840,847 +0.84(+10.43%)
Sep 30, 2004 7.515 8.141 7.467 8.035 1,840,502 +0.26(+3.35%)
Sep 29, 2004 7.601 7.977 7.601 7.775 773,899 +0.13(+1.64%)
Sep 28, 2004 7.563 7.659 7.457 7.650 288,240 +0.08(+1.02%)
Sep 27, 2004 7.679 7.746 7.524 7.573 388,714 -0.13(-1.75%)
Sep 24, 2004 8.006 8.006 7.659 7.707 619,555 -0.24(-3.03%)
Sep 23, 2004 8.093 8.093 7.910 7.948 440,715 -0.13(-1.67%)
Sep 22, 2004 8.286 8.305 7.987 8.083 459,502 -0.15(-1.87%)
Sep 21, 2004 8.295 8.382 8.180 8.237 504,031 +0.01(+0.12%)
Sep 20, 2004 8.363 8.430 8.189 8.228 723,351 -0.14(-1.73%)
Sep 17, 2004 8.623 8.758 8.112 8.372 431,477 -0.15(-1.81%)
Sep 16, 2004 8.276 8.594 8.276 8.526 364,218 +0.25(+3.03%)
Sep 15, 2004 8.623 8.623 8.189 8.276 344,808 -0.32(-3.70%)
Sep 14, 2004 8.189 8.652 8.160 8.594 494,274 +0.29(+3.48%)
Sep 13, 2004 7.862 8.392 7.736 8.305 391,724 +0.48(+6.16%)
Sep 10, 2004 7.611 7.871 7.573 7.823 210,912 +0.14(+1.88%)
Sep 09, 2004 7.399 7.852 7.399 7.679 441,649 +0.21(+2.84%)
Sep 08, 2004 7.534 7.650 7.428 7.467 146,351 -0.05(-0.64%)
Sep 07, 2004 7.438 7.630 7.380 7.515 385,911 +0.13(+1.69%)
Sep 03, 2004 7.707 7.756 7.351 7.390 438,432 -0.57(-7.14%)
Sep 02, 2004 7.948 7.968 7.688 7.958 146,870 +0.18(+2.35%)
Sep 01, 2004 7.669 8.334 7.669 7.775 429,817 +0.11(+1.38%)
Aug 31, 2004 7.765 7.881 7.669 7.669 306,196 -0.14(-1.85%)
Aug 30, 2004 7.804 7.996 7.775 7.813 212,884 -0.09(-1.10%)
Aug 27, 2004 7.727 8.045 7.727 7.900 146,870 +0.13(+1.74%)
Aug 26, 2004 8.083 8.093 7.756 7.765 309,829 -0.35(-4.28%)
Aug 25, 2004 7.929 8.228 7.698 8.112 215,894 +0.03(+0.36%)
Aug 24, 2004 8.334 8.517 8.006 8.083 111,061 -0.16(-1.99%)
Aug 23, 2004 8.045 8.305 7.871 8.247 178,943 +0.22(+2.76%)
Aug 20, 2004 7.987 8.083 7.862 8.025 322,700 +0.09(+1.09%)
Aug 19, 2004 8.064 8.189 7.813 7.939 254,818 -0.17(-2.14%)
Aug 18, 2004 7.785 8.201 7.765 8.112 167,304 +0.21(+2.68%)
Aug 17, 2004 7.698 7.968 7.467 7.900 308,999 +0.26(+3.40%)
Aug 16, 2004 7.611 7.891 7.573 7.640 171,366 +0.08(+1.02%)
Aug 13, 2004 7.659 7.813 7.476 7.563 432,827 +0.01(+0.13%)
Aug 12, 2004 7.688 7.732 7.524 7.553 294,364 -0.22(-2.85%)
Aug 11, 2004 8.170 8.170 7.438 7.775 1,395,738 -0.50(-6.05%)
Aug 10, 2004 7.833 8.382 7.833 8.276 668,858 +0.42(+5.40%)
Aug 09, 2004 7.987 8.160 7.813 7.852 235,927 -0.05(-0.61%)
Aug 06, 2004 8.363 8.363 7.900 7.900 341,591 -0.48(-5.75%)
Aug 05, 2004 8.449 8.681 8.334 8.382 266,650 -0.13(-1.47%)
Aug 04, 2004 8.488 8.652 8.392 8.507 203,854 +0.06(+0.68%)
Aug 03, 2004 8.787 8.787 8.382 8.449 238,003 -0.32(-3.63%)
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