Financial News

Entegris Inc (NQ: ENTG )

141.23 +0.24 (+0.17%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.505 9.669 9.427 9.437 172,862 -0.20(-2.10%)
Nov 29, 2004 9.640 9.698 9.437 9.640 255,873 +0.08(+0.81%)
Nov 26, 2004 9.447 9.640 9.447 9.562 62,180 +0.07(+0.71%)
Nov 24, 2004 9.090 9.601 9.090 9.495 143,637 +0.17(+1.86%)
Nov 23, 2004 9.418 9.514 9.148 9.321 218,150 -0.05(-0.51%)
Nov 22, 2004 9.090 9.437 9.080 9.369 258,049 +0.17(+1.89%)
Nov 19, 2004 9.186 9.379 9.148 9.196 167,369 -0.27(-2.85%)
Nov 18, 2004 9.398 9.495 9.176 9.466 471,018 +0.02(+0.20%)
Nov 17, 2004 9.485 9.553 9.225 9.447 661,499 +0.21(+2.30%)
Nov 16, 2004 9.331 9.408 9.225 9.234 307,483 -0.17(-1.85%)
Nov 15, 2004 9.157 9.505 9.138 9.408 402,827 +0.26(+2.85%)
Nov 12, 2004 9.128 9.157 8.781 9.148 334,428 -0.09(-0.94%)
Nov 11, 2004 9.012 9.244 8.955 9.234 239,810 +0.24(+2.68%)
Nov 10, 2004 9.167 9.254 8.974 8.993 285,616 -0.27(-2.92%)
Nov 09, 2004 9.263 9.485 9.148 9.263 307,794 -0.11(-1.13%)
Nov 08, 2004 9.341 9.466 9.205 9.369 204,263 +0.03(+0.31%)
Nov 05, 2004 9.157 9.418 9.032 9.341 139,181 +0.26(+2.87%)
Nov 04, 2004 9.205 9.215 8.877 9.080 234,006 -0.12(-1.26%)
Nov 03, 2004 9.369 9.456 9.041 9.196 289,347 -0.01(-0.10%)
Nov 02, 2004 9.061 9.302 8.974 9.205 189,962 +0.08(+0.85%)
Nov 01, 2004 8.848 9.176 8.742 9.128 188,614 +0.20(+2.22%)
Oct 29, 2004 8.926 9.032 8.742 8.930 211,932 -0.08(-0.91%)
Oct 28, 2004 8.897 9.138 8.848 9.012 97,934 +0.07(+0.76%)
Oct 27, 2004 8.665 9.003 8.578 8.945 225,923 +0.31(+3.58%)
Oct 26, 2004 8.771 8.916 8.530 8.636 271,937 -0.24(-2.72%)
Oct 25, 2004 8.462 9.070 8.443 8.877 420,030 +0.41(+4.78%)
Oct 22, 2004 8.704 8.858 8.443 8.472 384,380 -0.32(-3.62%)
Oct 21, 2004 8.569 8.926 8.501 8.791 288,622 +0.30(+3.52%)
Oct 20, 2004 8.057 8.530 8.028 8.491 212,658 +0.36(+4.39%)
Oct 19, 2004 8.347 8.443 8.134 8.134 149,544 -0.09(-1.06%)
Oct 18, 2004 7.951 8.327 7.864 8.221 410,807 +0.14(+1.79%)
Oct 15, 2004 7.951 8.183 7.951 8.076 314,323 +0.11(+1.33%)
Oct 14, 2004 8.197 8.197 7.951 7.970 327,381 -0.22(-2.71%)
Oct 13, 2004 8.395 8.781 8.048 8.192 247,893 -0.08(-0.93%)
Oct 12, 2004 8.250 8.298 8.028 8.269 347,693 -0.09(-1.04%)
Oct 11, 2004 8.289 8.356 8.154 8.356 387,178 +0.05(+0.58%)
Oct 08, 2004 8.443 8.472 8.212 8.308 412,983 -0.14(-1.60%)
Oct 07, 2004 8.636 8.839 8.356 8.443 383,551 -0.25(-2.89%)
Oct 06, 2004 9.128 9.128 8.588 8.694 355,466 -0.39(-4.25%)
Oct 05, 2004 8.752 9.119 8.588 9.080 748,552 +0.37(+4.21%)
Oct 04, 2004 9.080 9.543 8.646 8.713 619,423 -0.17(-1.95%)
Oct 01, 2004 8.134 9.003 8.096 8.887 839,543 +0.84(+10.43%)
Sep 30, 2004 7.526 8.154 7.478 8.048 1,837,647 +0.26(+3.35%)
Sep 29, 2004 7.613 7.990 7.613 7.787 772,699 +0.13(+1.64%)
Sep 28, 2004 7.575 7.671 7.469 7.662 287,793 +0.08(+1.02%)
Sep 27, 2004 7.690 7.758 7.536 7.584 388,111 -0.14(-1.75%)
Sep 24, 2004 8.019 8.019 7.671 7.719 618,594 -0.24(-3.03%)
Sep 23, 2004 8.105 8.105 7.922 7.961 440,032 -0.14(-1.67%)
Sep 22, 2004 8.298 8.318 7.999 8.096 458,790 -0.15(-1.87%)
Sep 21, 2004 8.308 8.395 8.192 8.250 503,249 +0.01(+0.12%)
Sep 20, 2004 8.376 8.443 8.202 8.241 722,229 -0.14(-1.73%)
Sep 17, 2004 8.636 8.771 8.125 8.385 430,808 -0.15(-1.81%)
Sep 16, 2004 8.289 8.607 8.289 8.540 363,653 +0.25(+3.03%)
Sep 15, 2004 8.636 8.636 8.202 8.289 344,273 -0.32(-3.70%)
Sep 14, 2004 8.202 8.665 8.173 8.607 493,507 +0.29(+3.48%)
Sep 13, 2004 7.874 8.405 7.748 8.318 391,116 +0.48(+6.16%)
Sep 10, 2004 7.623 7.883 7.584 7.835 210,585 +0.14(+1.88%)
Sep 09, 2004 7.411 7.864 7.411 7.690 440,964 +0.21(+2.84%)
Sep 08, 2004 7.546 7.662 7.440 7.478 146,124 -0.05(-0.64%)
Sep 07, 2004 7.449 7.642 7.391 7.526 385,313 +0.13(+1.69%)
Sep 03, 2004 7.719 7.768 7.362 7.401 437,752 -0.57(-7.14%)
Sep 02, 2004 7.961 7.980 7.700 7.970 146,642 +0.18(+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