Financial News

Entegris Inc (NQ: ENTG )

120.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.00 10.24 9.910 10.18 908,300 +0.12(+1.19%)
Apr 27, 2006 10.04 10.27 9.930 10.06 767,756 +0.01(+0.10%)
Apr 26, 2006 10.03 10.19 9.930 10.05 742,260 +0.05(+0.50%)
Apr 25, 2006 10.03 10.10 9.940 10.00 722,652 -0.05(-0.50%)
Apr 24, 2006 10.28 10.40 10.02 10.05 807,062 -0.26(-2.52%)
Apr 21, 2006 10.45 10.54 10.18 10.31 594,666 -0.12(-1.15%)
Apr 20, 2006 10.50 10.56 10.32 10.43 487,701 -0.03(-0.29%)
Apr 19, 2006 10.33 10.49 10.23 10.46 616,958 +0.18(+1.75%)
Apr 18, 2006 9.900 10.35 9.960 10.28 1,045,441 +0.38(+3.84%)
Apr 17, 2006 10.12 10.22 9.830 9.900 850,533 -0.25(-2.46%)
Apr 13, 2006 9.850 10.27 9.820 10.15 445,233 +0.32(+3.26%)
Apr 12, 2006 9.730 9.890 9.530 9.830 301,368 +0.10(+1.03%)
Apr 11, 2006 9.810 9.950 9.610 9.730 865,325 -0.12(-1.22%)
Apr 10, 2006 10.22 10.25 9.740 9.850 1,395,857 -0.41(-4.00%)
Apr 07, 2006 10.52 10.53 10.18 10.26 753,146 -0.20(-1.91%)
Apr 06, 2006 10.48 10.49 10.27 10.46 830,664 +0.01(+0.10%)
Apr 05, 2006 10.34 10.46 10.17 10.45 649,324 +0.17(+1.65%)
Apr 04, 2006 10.39 10.48 10.22 10.28 842,467 -0.19(-1.81%)
Apr 03, 2006 10.66 10.68 10.39 10.47 822,846 -0.17(-1.60%)
Mar 31, 2006 10.55 10.65 10.42 10.64 1,297,494 +0.10(+0.95%)
Mar 30, 2006 10.45 10.55 10.30 10.54 841,858 +0.08(+0.76%)
Mar 29, 2006 10.29 10.46 10.15 10.46 1,128,857 +0.23(+2.25%)
Mar 28, 2006 10.33 10.33 10.14 10.23 738,612 -0.09(-0.87%)
Mar 27, 2006 10.25 10.34 10.17 10.32 1,146,629 +0.07(+0.68%)
Mar 24, 2006 10.29 10.29 10.12 10.25 580,474 +0.00(+0.00%)
Mar 23, 2006 10.25 10.30 10.14 10.25 1,356,200 +0.00(+0.00%)
Mar 22, 2006 10.30 10.32 10.05 10.25 1,188,000 -0.08(-0.77%)
Mar 21, 2006 10.50 10.50 10.22 10.33 2,284,719 -0.12(-1.15%)
Mar 20, 2006 10.56 10.56 10.39 10.45 1,591,163 -0.12(-1.14%)
Mar 17, 2006 10.61 10.66 10.46 10.57 1,917,214 +0.01(+0.09%)
Mar 16, 2006 10.91 11.00 10.47 10.56 1,575,296 -0.37(-3.39%)
Mar 15, 2006 11.00 11.00 10.84 10.93 639,829 -0.08(-0.73%)
Mar 14, 2006 10.89 11.01 10.67 11.01 958,149 +0.14(+1.29%)
Mar 13, 2006 10.68 10.99 10.68 10.87 582,584 +0.15(+1.40%)
Mar 10, 2006 10.53 10.90 10.49 10.72 1,083,755 +0.18(+1.71%)
Mar 09, 2006 10.59 10.69 10.47 10.54 1,400,091 -0.04(-0.38%)
Mar 08, 2006 10.51 10.69 10.40 10.58 1,207,935 -0.02(-0.19%)
Mar 07, 2006 10.66 10.71 10.54 10.60 769,331 -0.08(-0.75%)
Mar 06, 2006 10.84 10.84 10.51 10.68 745,256 -0.10(-0.93%)
Mar 03, 2006 10.69 10.95 10.64 10.78 687,453 +0.02(+0.19%)
Mar 02, 2006 10.86 10.86 10.64 10.76 626,690 -0.10(-0.92%)
Mar 01, 2006 10.51 10.99 10.40 10.86 872,463 +0.40(+3.82%)
Feb 28, 2006 10.44 10.62 10.37 10.46 622,360 +0.02(+0.19%)
Feb 27, 2006 10.49 10.57 10.36 10.44 838,657 -0.05(-0.48%)
Feb 24, 2006 10.43 10.51 10.20 10.49 1,278,341 +0.02(+0.19%)
Feb 23, 2006 10.48 10.52 10.33 10.47 643,151 -0.05(-0.48%)
Feb 22, 2006 10.58 10.71 10.47 10.52 669,155 -0.09(-0.85%)
Feb 21, 2006 10.92 10.92 10.45 10.61 870,759 -0.26(-2.39%)
Feb 17, 2006 10.95 11.00 10.66 10.87 539,887 -0.10(-0.91%)
Feb 16, 2006 10.65 11.00 10.65 10.97 760,600 +0.34(+3.20%)
Feb 15, 2006 10.55 10.72 10.51 10.63 437,877 +0.03(+0.28%)
Feb 14, 2006 10.62 10.74 10.40 10.60 822,800 +0.03(+0.28%)
Feb 13, 2006 10.72 10.85 10.53 10.57 938,095 -0.18(-1.67%)
Feb 10, 2006 10.69 10.84 10.52 10.75 790,153 +0.00(+0.00%)
Feb 09, 2006 10.62 10.88 10.61 10.75 821,763 +0.10(+0.94%)
Feb 08, 2006 10.38 10.72 10.32 10.65 885,058 +0.27(+2.60%)
Feb 07, 2006 10.01 10.47 10.00 10.38 1,307,666 +0.33(+3.28%)
Feb 06, 2006 9.950 10.22 9.890 10.05 797,498 +0.07(+0.70%)
Feb 03, 2006 10.24 10.24 9.950 9.980 1,083,773 -0.33(-3.20%)
Feb 02, 2006 10.50 10.65 10.15 10.31 995,174 -0.25(-2.37%)
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