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 (%)
Dec 31, 2004 9.519 9.634 9.509 9.586 101,200 +0.06(+0.61%)
Dec 30, 2004 9.268 9.634 9.268 9.528 154,136 +0.01(+0.10%)
Dec 29, 2004 9.528 9.586 9.355 9.519 174,687 +0.03(+0.30%)
Dec 28, 2004 9.201 9.538 9.201 9.490 211,327 +0.29(+3.14%)
Dec 27, 2004 9.326 9.432 9.162 9.201 230,322 -0.21(-2.25%)
Dec 23, 2004 9.393 9.471 9.172 9.413 151,956 +0.11(+1.14%)
Dec 22, 2004 9.316 9.413 9.143 9.307 168,460 +0.13(+1.36%)
Dec 21, 2004 9.153 9.326 9.066 9.182 187,454 +0.14(+1.60%)
Dec 20, 2004 9.442 9.577 8.979 9.037 368,058 -0.46(-4.87%)
Dec 17, 2004 9.596 9.615 9.355 9.499 462,305 -0.21(-2.18%)
Dec 16, 2004 9.615 9.923 9.568 9.711 344,082 -0.28(-2.80%)
Dec 15, 2004 10.00 10.02 9.682 9.991 300,176 +0.18(+1.87%)
Dec 14, 2004 9.798 9.943 9.499 9.808 256,582 +0.18(+1.90%)
Dec 13, 2004 9.605 9.644 9.384 9.625 282,116 +0.19(+2.04%)
Dec 10, 2004 9.191 9.557 9.143 9.432 347,715 +0.29(+3.16%)
Dec 09, 2004 9.634 9.721 9.076 9.143 579,179 -0.62(-6.32%)
Dec 08, 2004 9.894 9.894 9.673 9.760 215,583 -0.12(-1.17%)
Dec 07, 2004 10.12 10.43 9.731 9.875 373,352 -0.13(-1.35%)
Dec 06, 2004 10.18 10.24 9.914 10.01 193,267 -0.02(-0.19%)
Dec 03, 2004 10.00 10.36 9.981 10.03 292,184 +0.04(+0.39%)
Dec 02, 2004 9.962 10.30 9.731 9.991 374,390 -0.03(-0.29%)
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