Financial News

Entegris Inc (NQ: ENTG )

106.12 +0.60 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 138.61 139.80 138.06 138.58 476,990 +0.34(+0.25%)
Dec 30, 2021 139.92 140.54 137.89 138.24 472,710 -0.66(-0.48%)
Dec 29, 2021 138.20 140.82 137.74 138.90 658,325 -0.61(-0.44%)
Dec 28, 2021 142.22 142.22 137.52 139.51 807,310 -1.43(-1.01%)
Dec 27, 2021 136.61 141.09 136.07 140.94 885,771 +4.16(+3.04%)
Dec 23, 2021 133.81 137.48 133.70 136.78 866,363 +3.31(+2.48%)
Dec 22, 2021 131.74 133.51 129.28 133.47 1,113,746 +0.51(+0.38%)
Dec 21, 2021 131.58 133.33 129.32 132.96 1,379,088 +3.12(+2.40%)
Dec 20, 2021 129.84 133.43 128.73 129.84 1,154,524 -3.12(-2.35%)
Dec 17, 2021 133.00 136.88 130.61 132.96 1,548,688 -0.47(-0.35%)
Dec 16, 2021 142.54 143.44 132.43 133.43 1,761,770 -9.11(-6.39%)
Dec 15, 2021 135.70 143.03 130.37 142.54 4,353,900 -0.68(-0.47%)
Dec 14, 2021 142.43 144.13 140.20 143.22 761,342 +0.94(+0.66%)
Dec 13, 2021 147.99 148.07 142.11 142.28 746,706 -4.61(-3.14%)
Dec 10, 2021 149.92 150.59 145.14 146.89 644,753 +0.24(+0.16%)
Dec 09, 2021 152.24 153.98 146.57 146.65 906,754 -6.31(-4.13%)
Dec 08, 2021 153.55 153.99 150.87 152.96 871,544 -0.24(-0.16%)
Dec 07, 2021 148.43 154.52 147.73 153.20 928,674 +7.91(+5.44%)
Dec 06, 2021 147.74 148.00 142.42 145.29 906,206 -2.75(-1.86%)
Dec 03, 2021 154.13 155.56 145.96 148.04 1,017,775 -5.21(-3.40%)
Dec 02, 2021 149.37 154.48 148.16 153.25 1,469,669 +4.59(+3.09%)
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