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 (%)
Feb 29, 2008 6.850 6.995 6.763 6.792 824,603 -0.16(-2.35%)
Feb 28, 2008 7.399 7.399 6.956 6.956 1,060,563 -0.49(-6.60%)
Feb 27, 2008 7.178 7.467 7.178 7.447 759,879 +0.20(+2.79%)
Feb 26, 2008 6.956 7.293 6.956 7.245 1,181,869 +0.23(+3.30%)
Feb 25, 2008 6.927 7.033 6.783 7.014 868,580 +0.11(+1.53%)
Feb 22, 2008 6.811 6.937 6.773 6.908 842,892 +0.10(+1.41%)
Feb 21, 2008 7.120 7.284 6.783 6.811 1,088,908 -0.42(-5.86%)
Feb 20, 2008 7.052 7.332 7.023 7.235 1,160,637 +0.12(+1.62%)
Feb 19, 2008 7.120 7.158 7.014 7.120 828,850 +0.14(+2.07%)
Feb 18, 2008 7.062 7.129 6.917 6.975 581,613 +0.00(+0.00%)
Feb 15, 2008 7.062 7.129 6.917 6.975 581,613 -0.15(-2.16%)
Feb 14, 2008 7.226 7.264 7.091 7.129 738,336 -0.07(-0.94%)
Feb 13, 2008 7.197 7.293 7.081 7.197 861,926 +0.05(+0.67%)
Feb 12, 2008 7.226 7.312 6.879 7.149 989,593 -0.15(-2.11%)
Feb 11, 2008 7.255 7.399 7.072 7.303 884,507 +0.03(+0.40%)
Feb 08, 2008 7.274 7.390 7.062 7.274 1,167,708 -0.03(-0.40%)
Feb 07, 2008 6.966 7.303 6.937 7.303 1,036,189 +0.28(+3.98%)
Feb 06, 2008 7.158 7.322 7.023 7.023 584,939 -0.07(-0.95%)
Feb 05, 2008 7.351 7.390 7.081 7.091 897,707 -0.42(-5.64%)
Feb 04, 2008 7.467 7.621 7.312 7.515 729,132 +0.04(+0.52%)
Feb 01, 2008 7.457 7.582 7.293 7.476 845,976 +0.06(+0.78%)
Jan 31, 2008 6.850 7.418 6.850 7.418 1,305,062 +0.47(+6.80%)
Jan 30, 2008 7.052 7.312 6.946 6.946 755,687 -0.17(-2.44%)
Jan 29, 2008 7.120 7.216 6.927 7.120 568,692 +0.03(+0.41%)
Jan 28, 2008 6.850 7.120 6.744 7.091 676,335 +0.24(+3.52%)
Jan 25, 2008 7.091 7.158 6.821 6.850 845,857 -0.13(-1.80%)
Jan 24, 2008 7.062 7.264 6.927 6.975 1,242,753 -0.06(-0.82%)
Jan 23, 2008 6.754 7.091 6.600 7.033 1,241,398 +0.09(+1.25%)
Jan 22, 2008 6.754 7.168 6.609 6.946 1,085,014 +0.06(+0.84%)
Jan 21, 2008 6.937 7.197 6.850 6.889 1,144,988 +0.00(+0.00%)
Jan 18, 2008 6.937 7.197 6.850 6.889 1,144,988 -0.09(-1.24%)
Jan 17, 2008 7.120 7.341 6.975 6.975 846,286 -0.14(-2.03%)
Jan 16, 2008 6.995 7.303 6.956 7.120 1,150,484 +0.08(+1.09%)
Jan 15, 2008 7.091 7.120 6.946 7.043 1,002,669 -0.11(-1.48%)
Jan 14, 2008 7.023 7.197 6.998 7.149 1,024,609 +0.18(+2.63%)
Jan 11, 2008 6.975 7.110 6.850 6.966 1,229,584 -0.08(-1.09%)
Jan 10, 2008 6.995 7.226 6.860 7.043 1,279,753 -0.05(-0.68%)
Jan 09, 2008 7.274 7.457 6.937 7.091 1,072,462 -0.17(-2.39%)
Jan 08, 2008 7.621 7.765 7.235 7.264 1,025,143 -0.34(-4.44%)
Jan 07, 2008 7.621 7.785 7.515 7.601 849,118 +0.03(+0.38%)
Jan 04, 2008 7.939 8.054 7.524 7.573 1,032,733 -0.40(-4.96%)
Jan 03, 2008 8.247 8.286 7.958 7.968 793,950 -0.26(-3.16%)
Jan 02, 2008 8.286 8.440 8.045 8.228 977,987 -0.09(-1.04%)
Jan 01, 2008 8.334 8.440 8.286 8.314 542,370 +0.00(+0.00%)
Dec 31, 2007 8.334 8.440 8.286 8.314 542,370 -0.04(-0.46%)
Dec 28, 2007 8.507 8.555 8.334 8.353 640,933 -0.05(-0.57%)
Dec 27, 2007 8.690 8.777 8.401 8.401 561,932 -0.26(-3.00%)
Dec 26, 2007 8.873 8.921 8.652 8.661 837,697 -0.27(-3.02%)
Dec 24, 2007 8.738 9.027 8.623 8.931 455,430 +0.28(+3.23%)
Dec 21, 2007 8.565 8.767 8.507 8.652 1,766,391 +0.22(+2.63%)
Dec 20, 2007 8.449 8.517 8.334 8.430 912,076 +0.08(+0.92%)
Dec 19, 2007 8.353 8.440 8.247 8.353 851,027 -0.03(-0.34%)
Dec 18, 2007 8.575 8.603 8.247 8.382 1,068,228 -0.09(-1.02%)
Dec 17, 2007 8.517 8.758 8.469 8.469 851,816 -0.07(-0.79%)
Dec 14, 2007 8.652 8.767 8.517 8.536 966,219 -0.23(-2.64%)
Dec 13, 2007 8.960 9.056 8.681 8.767 986,009 -0.27(-2.99%)
Dec 12, 2007 9.085 9.143 8.912 9.037 1,066,510 +0.18(+2.07%)
Dec 11, 2007 8.941 9.133 8.844 8.854 1,069,555 -0.06(-0.65%)
Dec 10, 2007 8.815 8.989 8.806 8.912 887,587 +0.13(+1.54%)
Dec 07, 2007 8.902 8.950 8.729 8.777 841,640 -0.11(-1.19%)
Dec 06, 2007 8.469 8.902 8.469 8.883 1,108,647 +0.37(+4.30%)
Dec 05, 2007 8.488 8.652 8.454 8.517 975,092 +0.16(+1.96%)
Dec 04, 2007 8.218 8.469 8.218 8.353 1,807,811 +0.07(+0.81%)
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