Financial News

Entegris Inc (NQ: ENTG )

111.67 +0.03 (+0.02%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.60 10.60 10.52 10.58 0 +0.01(+0.09%)
Nov 27, 2013 10.45 10.60 10.40 10.57 0 +0.11(+1.01%)
Nov 26, 2013 10.20 10.51 10.10 10.46 0 +0.24(+2.36%)
Nov 25, 2013 10.30 10.32 10.19 10.22 320,302 -0.05(-0.47%)
Nov 22, 2013 10.15 10.30 10.09 10.27 0 +0.13(+1.33%)
Nov 21, 2013 9.904 10.14 9.856 10.14 651,733 +0.27(+2.73%)
Nov 20, 2013 9.914 10.01 9.813 9.866 0 -0.02(-0.19%)
Nov 19, 2013 10.08 10.17 9.875 9.885 703,014 -0.22(-2.19%)
Nov 18, 2013 10.13 10.15 10.03 10.11 0 +0.00(+0.00%)
Nov 15, 2013 10.03 10.12 9.962 10.11 0 +0.06(+0.58%)
Nov 14, 2013 10.15 10.19 10.02 10.05 436,408 -0.13(-1.23%)
Nov 13, 2013 10.00 10.18 9.923 10.17 0 +0.11(+1.05%)
Nov 12, 2013 9.972 10.08 9.894 10.07 0 +0.04(+0.38%)
Nov 11, 2013 9.972 10.06 9.846 10.03 0 +0.00(+0.00%)
Nov 08, 2013 9.846 10.04 9.798 10.03 0 +0.18(+1.86%)
Nov 07, 2013 10.09 10.10 9.832 9.846 397,202 -0.22(-2.20%)
Nov 06, 2013 10.07 10.10 9.894 10.07 474,539 +0.06(+0.58%)
Nov 05, 2013 9.933 10.03 9.827 10.01 458,848 +0.05(+0.48%)
Nov 04, 2013 9.914 10.03 9.827 9.962 517,797 +0.07(+0.73%)
Nov 01, 2013 9.952 9.981 9.740 9.890 0 -0.08(-0.77%)
Oct 31, 2013 9.914 10.04 9.890 9.967 0 +0.02(+0.24%)
Oct 30, 2013 10.05 10.05 9.827 9.943 636,390 -0.07(-0.67%)
Oct 29, 2013 9.894 10.09 9.837 10.01 0 +0.16(+1.66%)
Oct 28, 2013 9.856 9.952 9.837 9.846 0 -0.04(-0.39%)
Oct 25, 2013 9.788 9.894 9.702 9.885 0 +0.13(+1.38%)
Oct 24, 2013 9.654 9.885 9.654 9.750 1,282,452 +0.10(+1.00%)
Oct 23, 2013 9.634 9.702 9.548 9.654 1,435,205 -0.08(-0.80%)
Oct 22, 2013 10.00 10.00 9.654 9.732 1,774,359 -0.37(-3.71%)
Oct 21, 2013 10.10 10.26 10.09 10.11 437,913 +0.05(+0.48%)
Oct 18, 2013 10.04 10.16 9.969 10.06 875,692 +0.11(+1.06%)
Oct 17, 2013 9.952 10.00 9.837 9.952 503,965 -0.09(-0.86%)
Oct 16, 2013 9.933 10.08 9.856 10.04 737,364 +0.17(+1.76%)
Oct 15, 2013 10.01 10.03 9.856 9.866 520,940 -0.17(-1.73%)
Oct 14, 2013 9.788 10.09 9.664 10.04 650,346 +0.16(+1.66%)
Oct 11, 2013 9.721 9.923 9.651 9.875 0 +0.10(+0.99%)
Oct 10, 2013 9.721 9.827 9.661 9.779 1,027,560 +0.16(+1.70%)
Oct 09, 2013 9.596 9.692 9.548 9.615 1,385,181 +0.04(+0.40%)
Oct 08, 2013 9.625 9.644 9.528 9.577 1,198,842 -0.03(-0.30%)
Oct 07, 2013 9.586 9.644 9.519 9.605 0 -0.06(-0.60%)
Oct 04, 2013 9.538 9.740 9.504 9.663 0 +0.11(+1.11%)
Oct 03, 2013 9.663 9.760 9.519 9.557 0 -0.14(-1.49%)
Oct 02, 2013 9.731 9.798 9.644 9.702 802,900 -0.13(-1.37%)
Oct 01, 2013 9.750 9.861 9.711 9.837 694,871 +0.05(+0.49%)
Sep 30, 2013 9.740 9.827 9.644 9.788 0 -0.04(-0.39%)
Sep 27, 2013 9.634 9.856 9.634 9.827 0 +0.13(+1.39%)
Sep 26, 2013 9.721 9.808 9.615 9.692 512,514 -0.03(-0.30%)
Sep 25, 2013 9.721 9.788 9.654 9.721 746,884 -0.01(-0.10%)
Sep 24, 2013 9.740 9.856 9.625 9.731 910,220 +0.01(+0.10%)
Sep 23, 2013 9.779 9.817 9.692 9.721 1,010,736 -0.05(-0.49%)
Sep 20, 2013 9.769 9.856 9.731 9.769 0 -0.01(-0.10%)
Sep 19, 2013 9.702 9.808 9.682 9.779 517,115 +0.08(+0.79%)
Sep 18, 2013 9.682 9.731 9.634 9.702 0 -0.01(-0.15%)
Sep 17, 2013 9.644 9.731 9.596 9.716 0 +0.04(+0.45%)
Sep 16, 2013 9.634 9.682 9.630 9.673 0 +0.09(+0.90%)
Sep 13, 2013 9.586 9.605 9.514 9.586 0 +0.00(+0.00%)
Sep 12, 2013 9.673 9.692 9.536 9.586 0 -0.06(-0.60%)
Sep 11, 2013 9.625 9.731 9.538 9.644 0 -0.02(-0.20%)
Sep 10, 2013 9.634 9.731 9.605 9.663 1,029,808 +0.07(+0.70%)
Sep 09, 2013 9.490 9.605 9.384 9.596 0 +0.11(+1.12%)
Sep 06, 2013 9.393 9.548 9.326 9.490 0 +0.12(+1.23%)
Sep 05, 2013 9.297 9.422 9.249 9.374 0 +0.11(+1.14%)
Sep 04, 2013 9.066 9.297 9.066 9.268 0 +0.19(+2.12%)
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