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 (%)
Nov 30, 2007 8.334 8.459 8.131 8.343 2,101,702 +0.13(+1.52%)
Nov 29, 2007 8.083 8.286 7.958 8.218 1,002,098 +0.12(+1.43%)
Nov 28, 2007 7.881 8.122 7.842 8.102 1,749,504 +0.31(+3.96%)
Nov 27, 2007 7.736 7.891 7.707 7.794 834,660 +0.07(+0.87%)
Nov 26, 2007 8.016 8.045 7.698 7.727 731,836 -0.30(-3.72%)
Nov 23, 2007 7.939 8.112 7.881 8.025 577,287 +0.17(+2.21%)
Nov 21, 2007 8.131 8.237 7.833 7.852 1,449,263 -0.31(-3.78%)
Nov 20, 2007 8.266 8.363 7.977 8.160 1,099,352 -0.13(-1.51%)
Nov 19, 2007 8.507 8.526 8.247 8.286 864,242 -0.31(-3.59%)
Nov 16, 2007 8.536 8.652 8.411 8.594 1,089,310 +0.10(+1.13%)
Nov 15, 2007 8.507 8.623 8.353 8.497 845,346 -0.07(-0.79%)
Nov 14, 2007 8.392 8.632 8.392 8.565 966,676 +0.20(+2.42%)
Nov 13, 2007 8.372 8.459 8.208 8.363 818,571 +0.09(+1.05%)
Nov 12, 2007 7.996 8.536 7.968 8.276 1,205,103 +0.29(+3.62%)
Nov 09, 2007 7.910 8.122 7.794 7.987 856,812 -0.02(-0.24%)
Nov 08, 2007 7.996 8.112 7.611 8.006 1,212,695 +0.10(+1.22%)
Nov 07, 2007 8.257 8.314 7.910 7.910 930,642 -0.46(-5.52%)
Nov 06, 2007 8.218 8.392 8.170 8.372 1,142,375 +0.16(+2.00%)
Nov 05, 2007 8.314 8.488 8.208 8.208 729,814 -0.23(-2.74%)
Nov 02, 2007 8.372 8.642 8.276 8.440 1,287,491 +0.17(+2.10%)
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