Financial News

Entegris Inc (NQ: ENTG )

133.62 USD +1.80 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.85 11.02 10.62 10.62 145,200 -0.16(-1.48%)
Nov 27, 2002 10.26 10.91 10.26 10.78 394,200 +0.54(+5.27%)
Nov 26, 2002 10.76 10.76 10.16 10.24 166,800 -0.52(-4.83%)
Nov 25, 2002 10.65 10.99 10.35 10.76 268,500 +0.18(+1.70%)
Nov 22, 2002 10.25 11.03 10.10 10.58 737,700 +0.43(+4.24%)
Nov 21, 2002 9.910 10.29 9.800 10.15 514,500 +0.55(+5.73%)
Nov 20, 2002 9.150 9.970 9.150 9.600 522,300 +0.45(+4.92%)
Nov 19, 2002 9.050 9.300 8.920 9.150 171,100 -0.04(-0.44%)
Nov 18, 2002 9.160 9.250 8.960 9.190 218,000 +0.19(+2.12%)
Nov 15, 2002 8.610 9.050 8.260 8.999 515,600 +0.36(+4.16%)
Nov 14, 2002 8.390 8.730 8.190 8.640 322,700 +0.39(+4.73%)
Nov 13, 2002 8.050 8.830 7.920 8.250 541,200 +0.18(+2.23%)
Nov 12, 2002 7.860 8.450 7.860 8.070 346,700 +0.22(+2.80%)
Nov 11, 2002 8.280 8.330 7.661 7.850 259,200 -0.49(-5.88%)
Nov 08, 2002 8.640 8.640 8.110 8.340 165,700 -0.24(-2.80%)
Nov 07, 2002 9.200 9.200 8.430 8.580 478,000 -0.64(-6.94%)
Nov 06, 2002 8.200 9.240 8.200 9.220 400,700 +1.01(+12.30%)
Nov 05, 2002 8.250 8.531 8.131 8.210 321,100 -0.10(-1.22%)
Nov 04, 2002 8.730 8.990 8.180 8.311 718,800 -0.24(-2.80%)
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