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 28, 2006 9.634 9.866 9.548 9.808 942,774 +0.12(+1.19%)
Apr 27, 2006 9.673 9.894 9.567 9.692 796,896 +0.01(+0.10%)
Apr 26, 2006 9.663 9.817 9.567 9.682 770,432 +0.05(+0.50%)
Apr 25, 2006 9.663 9.731 9.577 9.634 750,080 -0.05(-0.50%)
Apr 24, 2006 9.904 10.02 9.654 9.682 837,694 -0.25(-2.52%)
Apr 21, 2006 10.07 10.15 9.808 9.933 617,236 -0.12(-1.15%)
Apr 20, 2006 10.12 10.17 9.943 10.05 506,211 -0.03(-0.29%)
Apr 19, 2006 9.952 10.11 9.856 10.08 640,374 +0.17(+1.75%)
Apr 18, 2006 9.538 9.972 9.596 9.904 1,085,120 +0.37(+3.84%)
Apr 17, 2006 9.750 9.846 9.471 9.538 882,815 -0.24(-2.46%)
Apr 13, 2006 9.490 9.894 9.461 9.779 462,131 +0.31(+3.26%)
Apr 12, 2006 9.374 9.528 9.182 9.471 312,806 +0.10(+1.03%)
Apr 11, 2006 9.451 9.586 9.259 9.374 898,168 -0.12(-1.22%)
Apr 10, 2006 9.846 9.875 9.384 9.490 1,448,837 -0.40(-4.00%)
Apr 07, 2006 10.14 10.14 9.808 9.885 781,731 -0.19(-1.91%)
Apr 06, 2006 10.10 10.11 9.894 10.08 862,192 +0.01(+0.10%)
Apr 05, 2006 9.962 10.08 9.798 10.07 673,969 +0.16(+1.65%)
Apr 04, 2006 10.01 10.10 9.846 9.904 874,443 -0.18(-1.81%)
Apr 03, 2006 10.27 10.29 10.01 10.09 854,077 -0.16(-1.60%)
Mar 31, 2006 10.16 10.26 10.04 10.25 1,346,740 +0.10(+0.95%)
Mar 30, 2006 10.07 10.16 9.923 10.15 873,810 +0.08(+0.77%)
Mar 29, 2006 9.914 10.08 9.779 10.08 1,171,703 +0.22(+2.25%)
Mar 28, 2006 9.952 9.952 9.769 9.856 766,646 -0.09(-0.87%)
Mar 27, 2006 9.875 9.962 9.798 9.943 1,190,149 +0.07(+0.68%)
Mar 24, 2006 9.914 9.914 9.750 9.875 602,506 +0.00(+0.00%)
Mar 23, 2006 9.875 9.923 9.769 9.875 1,407,674 +0.00(+0.00%)
Mar 22, 2006 9.923 9.943 9.682 9.875 1,233,090 -0.08(-0.77%)
Mar 21, 2006 10.12 10.12 9.846 9.952 2,371,436 -0.12(-1.15%)
Mar 20, 2006 10.17 10.17 10.01 10.07 1,651,555 -0.12(-1.14%)
Mar 17, 2006 10.22 10.27 10.08 10.18 1,989,982 +0.01(+0.09%)
Mar 16, 2006 10.51 10.60 10.09 10.17 1,635,086 -0.36(-3.38%)
Mar 15, 2006 10.60 10.60 10.44 10.53 664,113 -0.08(-0.73%)
Mar 14, 2006 10.49 10.61 10.28 10.61 994,515 +0.13(+1.29%)
Mar 13, 2006 10.29 10.59 10.29 10.47 604,696 +0.14(+1.40%)
Mar 10, 2006 10.14 10.50 10.11 10.33 1,124,889 +0.17(+1.71%)
Mar 09, 2006 10.20 10.30 10.09 10.15 1,453,231 -0.04(-0.38%)
Mar 08, 2006 10.13 10.30 10.02 10.19 1,253,782 -0.02(-0.19%)
Mar 07, 2006 10.27 10.32 10.15 10.21 798,531 -0.08(-0.75%)
Mar 06, 2006 10.44 10.44 10.13 10.29 773,542 -0.10(-0.93%)
Mar 03, 2006 10.30 10.55 10.25 10.39 713,545 +0.02(+0.19%)
Mar 02, 2006 10.46 10.46 10.25 10.37 650,476 -0.10(-0.92%)
Mar 01, 2006 10.13 10.59 10.02 10.46 905,577 +0.39(+3.82%)
Feb 28, 2006 10.06 10.23 9.991 10.08 645,981 +0.02(+0.19%)
Feb 27, 2006 10.11 10.18 9.981 10.06 870,488 -0.05(-0.48%)
Feb 24, 2006 10.05 10.13 9.827 10.11 1,326,860 +0.02(+0.19%)
Feb 23, 2006 10.10 10.14 9.952 10.09 667,561 -0.05(-0.48%)
Feb 22, 2006 10.19 10.32 10.09 10.14 694,552 -0.09(-0.85%)
Feb 21, 2006 10.52 10.52 10.07 10.22 903,808 -0.25(-2.39%)
Feb 17, 2006 10.55 10.60 10.27 10.47 560,378 -0.10(-0.91%)
Feb 16, 2006 10.26 10.60 10.26 10.57 789,468 +0.33(+3.20%)
Feb 15, 2006 10.16 10.33 10.13 10.24 454,496 +0.03(+0.28%)
Feb 14, 2006 10.23 10.35 10.02 10.21 854,029 +0.03(+0.28%)
Feb 13, 2006 10.33 10.45 10.14 10.18 973,700 -0.17(-1.67%)
Feb 10, 2006 10.30 10.44 10.14 10.36 820,143 +0.00(+0.00%)
Feb 09, 2006 10.23 10.48 10.22 10.36 852,953 +0.10(+0.94%)
Feb 08, 2006 10.00 10.33 9.943 10.26 918,650 +0.26(+2.60%)
Feb 07, 2006 9.644 10.09 9.634 10.00 1,357,298 +0.32(+3.28%)
Feb 06, 2006 9.586 9.846 9.528 9.682 827,767 +0.07(+0.70%)
Feb 03, 2006 9.866 9.866 9.586 9.615 1,124,907 -0.32(-3.20%)
Feb 02, 2006 10.12 10.26 9.779 9.933 1,032,946 -0.24(-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