Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 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%)
Nov 01, 2012 7.912 8.149 7.893 8.134 673,616 +0.22(+2.80%)
Oct 31, 2012 7.903 8.019 7.864 7.912 445,100 -0.01(-0.12%)
Oct 26, 2012 7.903 7.922 7.922 7.922 515,270 +0.04(+0.49%)
Oct 25, 2012 7.864 7.961 7.787 7.883 834,209 +0.13(+1.62%)
Oct 24, 2012 7.517 7.768 7.517 7.758 687,217 +0.05(+0.63%)
Oct 23, 2012 7.642 7.777 7.576 7.710 628,677 +0.10(+1.33%)
Oct 19, 2012 7.797 7.861 7.488 7.608 705,900 -0.26(-3.25%)
Oct 18, 2012 7.758 7.903 7.613 7.864 618,753 +0.11(+1.37%)
Oct 17, 2012 7.797 7.874 7.710 7.758 551,141 -0.06(-0.74%)
Oct 16, 2012 7.642 7.826 7.613 7.816 562,999 +0.21(+2.79%)
Oct 15, 2012 7.488 7.623 7.430 7.604 734,873 +0.21(+2.87%)
Oct 12, 2012 7.478 7.478 7.237 7.391 1,449,322 -0.07(-0.91%)
Oct 11, 2012 7.555 7.575 7.411 7.459 1,210,995 +0.00(+0.00%)
Oct 10, 2012 7.748 7.816 7.411 7.459 1,070,772 -0.30(-3.86%)
Oct 09, 2012 7.961 8.056 7.748 7.758 391,670 -0.21(-2.66%)
Oct 08, 2012 7.941 7.999 7.912 7.970 240,331 -0.04(-0.48%)
Oct 05, 2012 8.028 8.192 7.980 8.009 287,588 +0.00(+0.00%)
Oct 04, 2012 8.009 8.048 7.864 8.009 261,427 +0.02(+0.24%)
Oct 03, 2012 8.057 8.115 7.922 7.990 274,084 -0.07(-0.84%)
Oct 02, 2012 8.115 8.183 7.990 8.057 357,191 +0.00(+0.00%)
Oct 01, 2012 7.922 8.173 7.874 8.057 638,590 +0.21(+2.71%)
Sep 28, 2012 7.951 8.048 7.843 7.845 342,536 -0.16(-2.05%)
Sep 27, 2012 7.941 8.048 7.883 8.009 301,809 +0.11(+1.34%)
Sep 26, 2012 7.990 8.048 7.806 7.903 662,439 -0.06(-0.73%)
Sep 25, 2012 8.076 8.144 7.912 7.961 941,093 -0.05(-0.60%)
Sep 24, 2012 8.144 8.202 7.980 8.009 637,664 -0.19(-2.35%)
Sep 21, 2012 8.308 8.347 8.173 8.202 951,063 -0.06(-0.70%)
Sep 20, 2012 8.414 8.520 8.250 8.260 730,989 -0.21(-2.50%)
Sep 19, 2012 8.646 8.646 8.453 8.472 350,936 -0.17(-2.01%)
Sep 18, 2012 8.655 8.733 8.559 8.646 323,411 -0.04(-0.44%)
Sep 17, 2012 8.752 8.771 8.626 8.684 320,978 -0.13(-1.42%)
Sep 14, 2012 8.733 9.022 8.733 8.810 760,643 +0.06(+0.66%)
Sep 13, 2012 8.781 8.858 8.569 8.752 834,573 -0.02(-0.22%)
Sep 12, 2012 8.704 8.819 8.655 8.771 417,063 +0.09(+1.00%)
Sep 11, 2012 8.598 8.704 8.578 8.684 782,669 +0.06(+0.67%)
Sep 10, 2012 8.704 8.723 8.559 8.626 609,461 -0.06(-0.67%)
Sep 07, 2012 8.906 8.906 8.660 8.684 605,299 -0.17(-1.91%)
Sep 06, 2012 8.733 8.868 8.549 8.853 1,190,619 +0.19(+2.17%)
Sep 05, 2012 8.617 8.752 8.530 8.665 999,784 +0.10(+1.18%)
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