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 (%)
Oct 31, 2012 7.891 8.006 7.852 7.900 445,792 -0.01(-0.12%)
Oct 26, 2012 7.891 7.910 7.910 7.910 516,071 +0.04(+0.49%)
Oct 25, 2012 7.852 7.948 7.775 7.871 835,505 +0.13(+1.62%)
Oct 24, 2012 7.505 7.756 7.505 7.746 688,284 +0.05(+0.63%)
Oct 23, 2012 7.630 7.765 7.565 7.698 629,653 +0.10(+1.33%)
Oct 19, 2012 7.785 7.849 7.476 7.597 706,996 -0.26(-3.25%)
Oct 18, 2012 7.746 7.891 7.601 7.852 619,714 +0.11(+1.37%)
Oct 17, 2012 7.785 7.862 7.698 7.746 551,998 -0.06(-0.74%)
Oct 16, 2012 7.630 7.813 7.601 7.804 563,874 +0.21(+2.79%)
Oct 15, 2012 7.476 7.611 7.418 7.592 736,015 +0.21(+2.87%)
Oct 12, 2012 7.467 7.467 7.226 7.380 1,451,574 -0.07(-0.91%)
Oct 11, 2012 7.544 7.563 7.399 7.447 1,212,876 +0.00(+0.00%)
Oct 10, 2012 7.736 7.804 7.399 7.447 1,072,436 -0.30(-3.86%)
Oct 09, 2012 7.948 8.043 7.736 7.746 392,278 -0.21(-2.66%)
Oct 08, 2012 7.929 7.987 7.900 7.958 240,704 -0.04(-0.48%)
Oct 05, 2012 8.016 8.180 7.968 7.996 288,035 +0.00(+0.00%)
Oct 04, 2012 7.996 8.035 7.852 7.996 261,833 +0.02(+0.24%)
Oct 03, 2012 8.045 8.102 7.910 7.977 274,510 -0.07(-0.84%)
Oct 02, 2012 8.102 8.170 7.977 8.045 357,746 +0.00(+0.00%)
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