Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.490 9.654 9.413 9.422 173,130 -0.20(-2.10%)
Nov 29, 2004 9.625 9.682 9.422 9.625 256,271 +0.08(+0.81%)
Nov 26, 2004 9.432 9.625 9.432 9.548 62,277 +0.07(+0.71%)
Nov 24, 2004 9.076 9.586 9.076 9.480 143,860 +0.17(+1.86%)
Nov 23, 2004 9.403 9.499 9.133 9.307 218,489 -0.05(-0.51%)
Nov 22, 2004 9.076 9.422 9.066 9.355 258,450 +0.17(+1.89%)
Nov 19, 2004 9.172 9.365 9.133 9.182 167,629 -0.27(-2.85%)
Nov 18, 2004 9.384 9.480 9.162 9.451 471,750 +0.02(+0.20%)
Nov 17, 2004 9.471 9.538 9.210 9.432 662,526 +0.21(+2.30%)
Nov 16, 2004 9.316 9.393 9.210 9.220 307,961 -0.17(-1.85%)
Nov 15, 2004 9.143 9.490 9.124 9.393 403,453 +0.26(+2.85%)
Nov 12, 2004 9.114 9.143 8.767 9.133 334,948 -0.09(-0.94%)
Nov 11, 2004 8.998 9.230 8.941 9.220 240,182 +0.24(+2.68%)
Nov 10, 2004 9.153 9.239 8.960 8.979 286,060 -0.27(-2.92%)
Nov 09, 2004 9.249 9.471 9.133 9.249 308,272 -0.11(-1.13%)
Nov 08, 2004 9.326 9.451 9.191 9.355 204,580 +0.03(+0.31%)
Nov 05, 2004 9.143 9.403 9.018 9.326 139,397 +0.26(+2.87%)
Nov 04, 2004 9.191 9.201 8.864 9.066 234,370 -0.12(-1.26%)
Nov 03, 2004 9.355 9.442 9.027 9.182 289,797 -0.01(-0.10%)
Nov 02, 2004 9.047 9.287 8.960 9.191 190,257 +0.08(+0.85%)
Nov 01, 2004 8.835 9.162 8.729 9.114 188,907 +0.20(+2.21%)
Oct 29, 2004 8.912 9.018 8.729 8.917 212,261 -0.08(-0.91%)
Oct 28, 2004 8.883 9.124 8.835 8.998 98,086 +0.07(+0.76%)
Oct 27, 2004 8.652 8.989 8.565 8.931 226,274 +0.31(+3.58%)
Oct 26, 2004 8.758 8.902 8.517 8.623 272,359 -0.24(-2.72%)
Oct 25, 2004 8.449 9.056 8.430 8.864 420,683 +0.40(+4.78%)
Oct 22, 2004 8.690 8.844 8.430 8.459 384,977 -0.32(-3.62%)
Oct 21, 2004 8.555 8.912 8.488 8.777 289,070 +0.30(+3.52%)
Oct 20, 2004 8.045 8.517 8.016 8.478 212,988 +0.36(+4.39%)
Oct 19, 2004 8.334 8.430 8.122 8.122 149,776 -0.09(-1.06%)
Oct 18, 2004 7.939 8.314 7.852 8.208 411,445 +0.14(+1.79%)
Oct 15, 2004 7.939 8.170 7.939 8.064 314,811 +0.11(+1.33%)
Oct 14, 2004 8.184 8.184 7.939 7.958 327,890 -0.22(-2.71%)
Oct 13, 2004 8.382 8.767 8.035 8.180 248,278 -0.08(-0.93%)
Oct 12, 2004 8.237 8.286 8.016 8.257 348,233 -0.09(-1.04%)
Oct 11, 2004 8.276 8.343 8.141 8.343 387,780 +0.05(+0.58%)
Oct 08, 2004 8.430 8.459 8.199 8.295 413,625 -0.13(-1.60%)
Oct 07, 2004 8.623 8.825 8.343 8.430 384,147 -0.25(-2.89%)
Oct 06, 2004 9.114 9.114 8.575 8.681 356,018 -0.39(-4.25%)
Oct 05, 2004 8.738 9.104 8.575 9.066 749,715 +0.37(+4.21%)
Oct 04, 2004 9.066 9.528 8.632 8.700 620,385 -0.17(-1.95%)
Oct 01, 2004 8.122 8.989 8.083 8.873 840,847 +0.84(+10.43%)
Sep 30, 2004 7.515 8.141 7.467 8.035 1,840,502 +0.26(+3.35%)
Sep 29, 2004 7.601 7.977 7.601 7.775 773,899 +0.13(+1.64%)
Sep 28, 2004 7.563 7.659 7.457 7.650 288,240 +0.08(+1.02%)
Sep 27, 2004 7.679 7.746 7.524 7.573 388,714 -0.13(-1.75%)
Sep 24, 2004 8.006 8.006 7.659 7.707 619,555 -0.24(-3.03%)
Sep 23, 2004 8.093 8.093 7.910 7.948 440,715 -0.13(-1.67%)
Sep 22, 2004 8.286 8.305 7.987 8.083 459,502 -0.15(-1.87%)
Sep 21, 2004 8.295 8.382 8.180 8.237 504,031 +0.01(+0.12%)
Sep 20, 2004 8.363 8.430 8.189 8.228 723,351 -0.14(-1.73%)
Sep 17, 2004 8.623 8.758 8.112 8.372 431,477 -0.15(-1.81%)
Sep 16, 2004 8.276 8.594 8.276 8.526 364,218 +0.25(+3.03%)
Sep 15, 2004 8.623 8.623 8.189 8.276 344,808 -0.32(-3.70%)
Sep 14, 2004 8.189 8.652 8.160 8.594 494,274 +0.29(+3.48%)
Sep 13, 2004 7.862 8.392 7.736 8.305 391,724 +0.48(+6.16%)
Sep 10, 2004 7.611 7.871 7.573 7.823 210,912 +0.14(+1.88%)
Sep 09, 2004 7.399 7.852 7.399 7.679 441,649 +0.21(+2.84%)
Sep 08, 2004 7.534 7.650 7.428 7.467 146,351 -0.05(-0.64%)
Sep 07, 2004 7.438 7.630 7.380 7.515 385,911 +0.13(+1.69%)
Sep 03, 2004 7.707 7.756 7.351 7.390 438,432 -0.57(-7.14%)
Sep 02, 2004 7.948 7.968 7.688 7.958 146,870 +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