Financial News

Entegris Inc (NQ: ENTG )

116.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.29 10.42 10.27 10.35 0 +0.03(+0.24%)
Oct 30, 2013 10.43 10.43 10.20 10.32 613,119 -0.07(-0.67%)
Oct 29, 2013 10.27 10.47 10.21 10.39 0 +0.17(+1.66%)
Oct 28, 2013 10.23 10.33 10.21 10.22 0 -0.04(-0.39%)
Oct 25, 2013 10.16 10.27 10.07 10.26 0 +0.14(+1.38%)
Oct 24, 2013 10.02 10.26 10.02 10.12 1,235,557 +0.10(+1.00%)
Oct 23, 2013 10.00 10.07 9.910 10.02 1,382,724 -0.08(-0.80%)
Oct 22, 2013 10.38 10.38 10.02 10.10 1,709,476 -0.39(-3.71%)
Oct 21, 2013 10.48 10.65 10.47 10.49 421,900 +0.05(+0.48%)
Oct 18, 2013 10.42 10.55 10.35 10.44 843,671 +0.11(+1.06%)
Oct 17, 2013 10.33 10.38 10.21 10.33 485,537 -0.09(-0.86%)
Oct 16, 2013 10.31 10.46 10.23 10.42 710,401 +0.18(+1.76%)
Oct 15, 2013 10.39 10.41 10.23 10.24 501,891 -0.18(-1.73%)
Oct 14, 2013 10.16 10.47 10.03 10.42 626,565 +0.17(+1.66%)
Oct 11, 2013 10.09 10.30 10.02 10.25 0 +0.10(+0.99%)
Oct 10, 2013 10.09 10.20 10.03 10.15 989,985 +0.17(+1.70%)
Oct 09, 2013 9.960 10.06 9.910 9.980 1,334,529 +0.04(+0.40%)
Oct 08, 2013 9.990 10.01 9.890 9.940 1,155,004 -0.03(-0.30%)
Oct 07, 2013 9.950 10.01 9.880 9.970 0 -0.06(-0.60%)
Oct 04, 2013 9.900 10.11 9.865 10.03 0 +0.11(+1.11%)
Oct 03, 2013 10.03 10.13 9.880 9.920 0 -0.15(-1.49%)
Oct 02, 2013 10.10 10.17 10.01 10.07 773,541 -0.14(-1.37%)
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