Financial News

Entegris Inc (NQ: ENTG )

141.23 +0.24 (+0.17%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.87 10.94 10.61 10.82 880,733 +0.00(+0.00%)
Oct 30, 2006 10.59 10.88 10.49 10.82 982,406 +0.21(+2.00%)
Oct 27, 2006 10.90 10.96 10.58 10.60 895,819 -0.37(-3.34%)
Oct 26, 2006 10.87 10.99 10.71 10.97 743,530 +0.13(+1.16%)
Oct 25, 2006 10.57 10.91 10.57 10.85 907,062 +0.25(+2.37%)
Oct 24, 2006 10.74 10.84 10.54 10.59 520,473 -0.15(-1.44%)
Oct 23, 2006 10.63 10.97 10.43 10.75 764,003 +0.11(+1.00%)
Oct 20, 2006 10.92 10.98 10.61 10.64 922,741 -0.23(-2.13%)
Oct 19, 2006 10.87 10.98 10.78 10.87 1,072,575 +0.01(+0.09%)
Oct 18, 2006 11.33 11.45 10.83 10.87 1,341,981 -0.38(-3.35%)
Oct 17, 2006 11.46 11.46 11.17 11.24 1,342,957 -0.26(-2.27%)
Oct 16, 2006 11.40 11.57 11.40 11.50 2,328,891 +0.13(+1.10%)
Oct 13, 2006 11.07 11.43 10.99 11.38 1,854,752 +0.19(+1.73%)
Oct 12, 2006 11.23 11.25 10.90 11.18 1,209,239 +0.06(+0.52%)
Oct 11, 2006 10.60 11.31 10.51 11.13 2,437,288 +0.52(+4.91%)
Oct 10, 2006 10.72 10.74 10.41 10.60 693,618 -0.14(-1.26%)
Oct 09, 2006 10.54 10.81 10.50 10.74 914,742 +0.22(+2.11%)
Oct 06, 2006 10.30 10.71 10.29 10.52 974,151 +0.14(+1.39%)
Oct 05, 2006 10.48 10.58 10.31 10.37 928,256 -0.14(-1.38%)
Oct 04, 2006 10.18 10.53 10.12 10.52 1,198,393 +0.29(+2.83%)
Oct 03, 2006 10.38 10.42 9.997 10.23 1,404,330 -0.24(-2.30%)
Oct 02, 2006 10.46 10.64 10.40 10.47 1,019,520 -0.06(-0.55%)
Sep 29, 2006 10.61 10.68 10.49 10.53 911,324 -0.06(-0.55%)
Sep 28, 2006 10.57 10.62 10.18 10.59 1,142,091 +0.06(+0.55%)
Sep 27, 2006 10.47 10.61 10.34 10.53 584,672 +0.02(+0.18%)
Sep 26, 2006 10.32 10.58 10.14 10.51 1,527,721 +0.22(+2.16%)
Sep 25, 2006 10.05 10.32 9.968 10.29 1,043,314 +0.23(+2.30%)
Sep 22, 2006 10.18 10.23 9.891 10.05 1,156,492 -0.19(-1.88%)
Sep 21, 2006 10.61 10.66 10.15 10.25 775,978 -0.37(-3.45%)
Sep 20, 2006 10.37 10.62 10.36 10.61 929,978 +0.29(+2.80%)
Sep 19, 2006 10.45 10.51 10.09 10.32 1,016,725 -0.15(-1.47%)
Sep 18, 2006 10.50 10.59 10.38 10.48 959,737 -0.10(-0.91%)
Sep 15, 2006 10.78 10.78 10.33 10.58 1,905,152 -0.04(-0.36%)
Sep 14, 2006 10.57 10.69 10.47 10.61 895,893 -0.03(-0.27%)
Sep 13, 2006 10.61 10.68 10.38 10.64 1,099,913 -0.04(-0.36%)
Sep 12, 2006 10.42 10.73 10.41 10.68 1,350,048 +0.29(+2.79%)
Sep 11, 2006 10.32 10.52 10.20 10.39 1,028,515 -0.05(-0.46%)
Sep 08, 2006 10.44 10.54 10.32 10.44 626,904 +0.05(+0.46%)
Sep 07, 2006 10.19 10.57 10.10 10.39 893,226 +0.10(+0.94%)
Sep 06, 2006 10.53 10.54 10.19 10.30 1,477,631 -0.27(-2.56%)
Sep 05, 2006 10.56 10.61 10.32 10.57 916,660 +0.04(+0.37%)
Sep 01, 2006 10.50 10.59 10.40 10.53 1,202,756 +0.06(+0.55%)
Aug 31, 2006 10.43 10.54 10.35 10.47 1,445,536 +0.15(+1.50%)
Aug 30, 2006 9.698 10.37 9.601 10.32 1,982,630 +0.66(+6.79%)
Aug 29, 2006 9.649 9.669 9.514 9.659 2,154,597 +0.00(+0.00%)
Aug 28, 2006 9.476 9.659 9.379 9.659 2,370,394 +0.23(+2.46%)
Aug 25, 2006 9.427 9.543 9.302 9.427 612,244 -0.05(-0.51%)
Aug 24, 2006 9.505 9.582 9.302 9.476 663,279 +0.03(+0.31%)
Aug 23, 2006 9.707 9.707 9.292 9.447 1,198,417 +0.11(+1.14%)
Aug 22, 2006 9.263 9.514 9.244 9.341 613,419 +0.03(+0.31%)
Aug 21, 2006 9.514 9.514 9.283 9.312 564,624 -0.28(-2.92%)
Aug 18, 2006 9.620 9.620 9.312 9.591 451,622 +0.02(+0.20%)
Aug 17, 2006 9.582 9.698 9.485 9.572 861,212 -0.08(-0.80%)
Aug 16, 2006 9.649 9.698 9.601 9.649 1,530,601 +0.08(+0.81%)
Aug 15, 2006 9.360 9.649 9.254 9.572 880,415 +0.35(+3.77%)
Aug 14, 2006 8.983 9.312 8.955 9.225 688,109 +0.28(+3.13%)
Aug 11, 2006 9.148 9.215 8.926 8.945 1,022,829 -0.25(-2.73%)
Aug 10, 2006 8.704 9.350 8.684 9.196 1,174,957 +0.45(+5.19%)
Aug 09, 2006 9.061 9.389 8.723 8.742 1,067,399 -0.20(-2.27%)
Aug 08, 2006 9.543 9.562 8.945 8.945 1,190,794 -0.47(-5.02%)
Aug 07, 2006 9.244 9.640 9.244 9.418 1,464,217 +0.07(+0.72%)
Aug 04, 2006 9.447 9.649 9.196 9.350 1,271,890 +0.01(+0.10%)
Aug 03, 2006 8.993 9.408 8.839 9.341 886,905 +0.21(+2.33%)
Aug 02, 2006 9.041 9.176 8.926 9.128 791,395 +0.17(+1.94%)
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