Financial News

Entegris Inc (NQ: ENTG )

141.20 +0.21 (+0.15%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.18 10.42 10.09 10.28 1,363,312 +0.09(+0.85%)
Nov 29, 2006 10.35 10.47 10.06 10.19 777,538 -0.11(-1.03%)
Nov 28, 2006 10.26 10.40 10.17 10.30 1,052,046 -0.01(-0.09%)
Nov 27, 2006 10.34 10.48 10.24 10.31 1,609,505 -0.13(-1.20%)
Nov 24, 2006 10.34 10.49 10.29 10.43 200,985 -0.01(-0.09%)
Nov 22, 2006 10.42 10.46 10.30 10.44 853,986 +0.02(+0.19%)
Nov 21, 2006 10.47 10.47 10.33 10.42 995,317 -0.04(-0.37%)
Nov 20, 2006 10.16 10.48 10.14 10.46 1,307,415 +0.27(+2.65%)
Nov 17, 2006 10.15 10.21 10.06 10.19 567,718 +0.04(+0.38%)
Nov 16, 2006 10.27 10.27 10.01 10.15 940,924 -0.05(-0.47%)
Nov 15, 2006 9.977 10.28 9.977 10.20 2,379,626 +0.14(+1.34%)
Nov 14, 2006 9.553 10.07 9.543 10.06 1,469,099 +0.42(+4.40%)
Nov 13, 2006 9.495 9.649 9.408 9.640 2,166,659 +0.12(+1.22%)
Nov 10, 2006 9.447 9.591 9.427 9.524 1,660,280 +0.06(+0.61%)
Nov 09, 2006 9.524 9.688 9.427 9.466 2,566,358 -0.06(-0.61%)
Nov 08, 2006 9.543 9.611 9.369 9.524 2,357,621 -0.10(-1.00%)
Nov 07, 2006 9.524 9.707 9.476 9.620 1,522,574 +0.11(+1.12%)
Nov 06, 2006 9.476 9.553 9.379 9.514 2,617,965 +0.28(+3.03%)
Nov 03, 2006 9.273 9.292 9.012 9.234 1,811,934 -0.06(-0.62%)
Nov 02, 2006 8.868 9.418 8.347 9.292 7,268,601 -1.12(-10.75%)
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