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 (%)
Apr 30, 2003 10.83 11.05 10.60 10.99 422,759 +0.19(+1.78%)
Apr 29, 2003 10.41 10.94 10.41 10.80 627,962 +0.40(+3.89%)
Apr 28, 2003 10.12 10.53 10.10 10.40 516,590 +0.28(+2.76%)
Apr 25, 2003 10.41 10.41 9.923 10.12 174,999 -0.29(-2.78%)
Apr 24, 2003 10.59 10.59 10.26 10.41 167,110 -0.14(-1.37%)
Apr 23, 2003 10.44 10.59 10.12 10.55 284,814 +0.06(+0.55%)
Apr 22, 2003 10.33 10.49 10.07 10.49 168,979 +0.09(+0.88%)
Apr 21, 2003 10.60 10.63 10.21 10.40 363,491 -0.20(-1.86%)
Apr 17, 2003 9.817 10.71 9.538 10.60 836,695 +1.00(+10.44%)
Apr 16, 2003 9.740 9.904 9.548 9.596 366,086 +0.04(+0.40%)
Apr 15, 2003 9.278 9.644 9.104 9.557 277,964 +0.10(+1.02%)
Apr 14, 2003 9.384 9.461 8.979 9.461 599,834 +0.02(+0.20%)
Apr 11, 2003 9.634 9.923 9.384 9.442 513,580 -0.30(-3.07%)
Apr 10, 2003 9.499 9.827 9.393 9.740 230,945 +0.17(+1.81%)
Apr 09, 2003 9.634 9.769 9.442 9.567 366,398 -0.09(-0.90%)
Apr 08, 2003 10.10 10.11 9.365 9.654 748,261 -0.50(-4.93%)
Apr 07, 2003 10.60 10.60 10.02 10.15 224,717 +0.05(+0.48%)
Apr 04, 2003 10.60 10.60 10.11 10.11 240,079 -0.39(-3.76%)
Apr 03, 2003 10.64 10.65 10.36 10.50 247,967 +0.05(+0.46%)
Apr 02, 2003 10.22 10.60 10.16 10.45 623,499 +0.38(+3.73%)
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