Financial News

Entegris Inc (NQ: ENTG )

133.07 USD +1.98 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.850 10.02 9.770 9.780 166,800 -0.21(-2.10%)
Nov 29, 2004 9.990 10.05 9.780 9.990 246,900 +0.08(+0.81%)
Nov 26, 2004 9.790 9.990 9.790 9.910 60,000 +0.07(+0.71%)
Nov 24, 2004 9.420 9.950 9.420 9.840 138,600 +0.18(+1.86%)
Nov 23, 2004 9.760 9.860 9.480 9.660 210,500 -0.05(-0.51%)
Nov 22, 2004 9.420 9.780 9.410 9.710 249,000 +0.18(+1.89%)
Nov 19, 2004 9.520 9.720 9.480 9.530 161,500 -0.28(-2.85%)
Nov 18, 2004 9.740 9.840 9.510 9.810 454,500 +0.02(+0.20%)
Nov 17, 2004 9.830 9.900 9.560 9.790 638,300 +0.22(+2.30%)
Nov 16, 2004 9.670 9.750 9.560 9.570 296,700 -0.18(-1.85%)
Nov 15, 2004 9.490 9.850 9.470 9.750 388,700 +0.27(+2.85%)
Nov 12, 2004 9.460 9.490 9.100 9.480 322,700 -0.09(-0.94%)
Nov 11, 2004 9.340 9.580 9.280 9.570 231,400 +0.25(+2.68%)
Nov 10, 2004 9.500 9.590 9.300 9.320 275,600 -0.28(-2.92%)
Nov 09, 2004 9.600 9.830 9.480 9.600 297,000 -0.11(-1.13%)
Nov 08, 2004 9.680 9.810 9.540 9.710 197,100 +0.03(+0.31%)
Nov 05, 2004 9.490 9.760 9.360 9.680 134,300 +0.27(+2.87%)
Nov 04, 2004 9.540 9.550 9.200 9.410 225,800 -0.12(-1.26%)
Nov 03, 2004 9.710 9.800 9.370 9.530 279,200 -0.01(-0.10%)
Nov 02, 2004 9.390 9.640 9.300 9.540 183,300 +0.08(+0.85%)
Nov 01, 2004 9.170 9.510 9.060 9.460 182,000 +0.21(+2.22%)
Oct 29, 2004 9.250 9.360 9.060 9.255 204,500 -0.08(-0.91%)
Oct 28, 2004 9.220 9.470 9.170 9.340 94,500 +0.07(+0.76%)
Oct 27, 2004 8.980 9.330 8.890 9.270 218,000 +0.32(+3.58%)
Oct 26, 2004 9.090 9.240 8.840 8.950 262,400 -0.25(-2.72%)
Oct 25, 2004 8.770 9.400 8.750 9.200 405,300 +0.42(+4.78%)
Oct 22, 2004 9.020 9.180 8.750 8.780 370,900 -0.33(-3.62%)
Oct 21, 2004 8.880 9.250 8.810 9.110 278,500 +0.31(+3.52%)
Oct 20, 2004 8.350 8.840 8.320 8.800 205,200 +0.37(+4.39%)
Oct 19, 2004 8.650 8.750 8.430 8.430 144,300 -0.09(-1.06%)
Oct 18, 2004 8.240 8.630 8.150 8.520 396,400 +0.15(+1.79%)
Oct 15, 2004 8.240 8.480 8.240 8.370 303,300 +0.11(+1.33%)
Oct 14, 2004 8.495 8.495 8.240 8.260 315,900 -0.23(-2.71%)
Oct 13, 2004 8.700 9.100 8.340 8.490 239,200 -0.08(-0.93%)
Oct 12, 2004 8.550 8.600 8.320 8.570 335,500 -0.09(-1.04%)
Oct 11, 2004 8.590 8.660 8.450 8.660 373,600 +0.05(+0.58%)
Oct 08, 2004 8.750 8.780 8.510 8.610 398,500 -0.14(-1.60%)
Oct 07, 2004 8.950 9.160 8.660 8.750 370,100 -0.26(-2.89%)
Oct 06, 2004 9.460 9.460 8.900 9.010 343,000 -0.40(-4.25%)
Oct 05, 2004 9.070 9.450 8.900 9.410 722,300 +0.38(+4.21%)
Oct 04, 2004 9.410 9.890 8.960 9.030 597,700 -0.18(-1.95%)
Oct 01, 2004 8.430 9.330 8.390 9.210 810,100 +0.87(+10.43%)
Sep 30, 2004 7.800 8.450 7.750 8.340 1,773,200 +0.27(+3.35%)
Sep 29, 2004 7.890 8.280 7.890 8.070 745,600 +0.13(+1.64%)
Sep 28, 2004 7.850 7.950 7.740 7.940 277,700 +0.08(+1.02%)
Sep 27, 2004 7.970 8.040 7.810 7.860 374,500 -0.14(-1.75%)
Sep 24, 2004 8.310 8.310 7.950 8.000 596,900 -0.25(-3.03%)
Sep 23, 2004 8.400 8.400 8.210 8.250 424,600 -0.14(-1.67%)
Sep 22, 2004 8.600 8.620 8.290 8.390 442,700 -0.16(-1.87%)
Sep 21, 2004 8.610 8.700 8.490 8.550 485,600 +0.01(+0.12%)
Sep 20, 2004 8.680 8.750 8.500 8.540 696,900 -0.15(-1.73%)
Sep 17, 2004 8.950 9.090 8.420 8.690 415,700 -0.16(-1.81%)
Sep 16, 2004 8.590 8.920 8.590 8.850 350,900 +0.26(+3.03%)
Sep 15, 2004 8.950 8.950 8.500 8.590 332,200 -0.33(-3.70%)
Sep 14, 2004 8.500 8.980 8.470 8.920 476,200 +0.30(+3.48%)
Sep 13, 2004 8.160 8.710 8.030 8.620 377,400 +0.50(+6.16%)
Sep 10, 2004 7.900 8.170 7.860 8.120 203,200 +0.15(+1.88%)
Sep 09, 2004 7.680 8.150 7.680 7.970 425,500 +0.22(+2.84%)
Sep 08, 2004 7.820 7.940 7.710 7.750 141,000 -0.05(-0.64%)
Sep 07, 2004 7.720 7.920 7.660 7.800 371,800 +0.13(+1.69%)
Sep 03, 2004 8.000 8.050 7.630 7.670 422,400 -0.59(-7.14%)
Sep 02, 2004 8.250 8.270 7.980 8.260 141,500 +0.19(+2.35%)
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