Financial News

Entegris Inc (NQ: ENTG )

140.13 -0.86 (-0.61%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.791 8.839 8.578 8.646 2,628,173 -0.11(-1.21%)
Nov 29, 2012 8.704 8.800 8.607 8.752 1,125,084 +0.12(+1.34%)
Nov 28, 2012 8.491 8.636 8.414 8.636 637,413 +0.14(+1.59%)
Nov 27, 2012 8.453 8.549 8.308 8.501 687,364 +0.07(+0.80%)
Nov 26, 2012 8.395 8.549 8.298 8.433 576,069 +0.06(+0.69%)
Nov 23, 2012 8.183 8.409 8.115 8.376 354,619 +0.24(+2.97%)
Nov 21, 2012 8.028 8.134 7.908 8.134 353,555 +0.12(+1.44%)
Nov 20, 2012 7.951 8.028 7.835 8.019 394,396 +0.05(+0.61%)
Nov 19, 2012 7.932 8.017 7.748 7.970 620,383 +0.15(+1.98%)
Nov 16, 2012 7.719 7.845 7.575 7.816 583,836 +0.07(+0.87%)
Nov 15, 2012 7.787 7.903 7.710 7.748 408,374 -0.01(-0.12%)
Nov 14, 2012 7.980 8.014 7.758 7.758 362,492 -0.17(-2.19%)
Nov 13, 2012 7.999 8.028 7.912 7.932 222,192 -0.12(-1.44%)
Nov 12, 2012 8.067 8.096 7.970 8.048 260,301 +0.04(+0.48%)
Nov 09, 2012 7.864 8.094 7.845 8.009 293,051 +0.09(+1.10%)
Nov 08, 2012 7.980 8.067 7.903 7.922 394,644 -0.06(-0.73%)
Nov 07, 2012 8.144 8.183 7.903 7.980 582,841 -0.29(-3.50%)
Nov 06, 2012 8.192 8.356 8.183 8.269 298,154 +0.09(+1.06%)
Nov 05, 2012 8.019 8.202 7.941 8.183 311,465 +0.15(+1.92%)
Nov 02, 2012 8.163 8.183 8.019 8.028 447,028 -0.11(-1.30%)
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