Financial News

Entegris Inc (NQ: ENTG )

107.35 USD -2.10 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.84 56.32 54.01 54.23 871,144 -2.25(-3.98%)
Apr 29, 2020 54.21 56.93 53.89 56.48 1,163,353 +3.46(+6.53%)
Apr 28, 2020 53.25 54.08 52.73 53.02 648,942 +0.86(+1.65%)
Apr 27, 2020 51.45 52.49 51.45 52.16 708,254 +0.95(+1.86%)
Apr 24, 2020 51.00 51.50 49.18 51.21 736,200 +0.75(+1.49%)
Apr 23, 2020 51.01 51.54 50.08 50.46 1,168,866 -0.59(-1.16%)
Apr 22, 2020 49.35 51.13 48.11 51.05 1,002,938 +3.79(+8.02%)
Apr 21, 2020 50.43 51.49 46.93 47.26 1,341,881 -4.42(-8.55%)
Apr 20, 2020 52.04 53.07 51.58 51.68 1,012,989 -1.30(-2.45%)
Apr 17, 2020 52.40 53.26 51.47 52.98 765,900 +1.71(+3.34%)
Apr 16, 2020 49.56 51.52 49.41 51.27 834,762 +2.25(+4.59%)
Apr 15, 2020 49.82 50.25 48.29 49.02 735,461 -2.72(-5.26%)
Apr 14, 2020 50.75 51.97 50.58 51.74 693,182 +1.99(+4.00%)
Apr 13, 2020 49.50 49.92 48.42 49.75 525,537 +0.02(+0.04%)
Apr 09, 2020 50.02 50.65 49.16 49.73 1,242,200 +0.80(+1.63%)
Apr 08, 2020 48.71 49.56 47.23 48.93 797,239 +1.34(+2.82%)
Apr 07, 2020 50.45 50.79 47.44 47.59 1,140,941 -0.91(-1.88%)
Apr 06, 2020 44.20 48.70 43.50 48.50 1,074,223 +6.39(+15.17%)
Apr 03, 2020 41.93 42.84 41.24 42.11 893,600 +0.08(+0.19%)
Apr 02, 2020 40.97 42.31 40.54 42.03 813,369 +0.62(+1.50%)
Apr 01, 2020 42.81 43.71 40.93 41.41 1,046,899 -3.36(-7.51%)
Mar 31, 2020 47.28 47.72 44.15 44.77 910,519 -2.77(-5.83%)
Mar 30, 2020 45.08 47.84 45.00 47.54 1,080,172 +2.78(+6.21%)
Mar 27, 2020 46.24 47.17 44.56 44.76 1,190,300 -3.52(-7.29%)
Mar 26, 2020 45.33 48.31 44.05 48.28 819,806 +4.24(+9.63%)
Mar 25, 2020 44.21 46.14 42.57 44.04 1,120,364 +0.10(+0.23%)
Mar 24, 2020 42.18 44.04 41.19 43.94 1,405,609 +3.94(+9.85%)
Mar 23, 2020 39.49 40.89 38.12 40.00 1,594,337 +0.97(+2.49%)
Mar 20, 2020 41.48 43.21 38.73 39.03 1,657,400 -1.68(-4.13%)
Mar 19, 2020 41.58 44.20 40.56 40.71 1,291,782 -0.82(-1.97%)
Mar 18, 2020 42.00 43.06 39.09 41.53 1,566,758 -2.97(-6.67%)
Mar 17, 2020 42.69 45.07 39.07 44.50 1,922,808 +2.81(+6.74%)
Mar 16, 2020 45.40 45.57 41.69 41.69 1,389,507 -5.68(-11.98%)
Mar 13, 2020 44.88 47.37 42.70 47.37 1,414,000 +5.01(+11.82%)
Mar 12, 2020 44.39 45.31 42.36 42.36 1,717,610 -5.13(-10.80%)
Mar 11, 2020 50.16 50.67 46.97 47.49 1,209,688 -4.22(-8.16%)
Mar 10, 2020 50.29 51.75 48.45 51.71 1,568,024 +3.18(+6.55%)
Mar 09, 2020 49.00 50.45 46.34 48.53 1,398,737 -4.07(-7.74%)
Mar 06, 2020 52.85 53.20 51.49 52.60 869,400 -1.73(-3.18%)
Mar 05, 2020 54.75 56.04 53.98 54.33 779,388 -1.63(-2.91%)
Mar 04, 2020 54.60 55.96 53.87 55.96 759,224 +2.46(+4.60%)
Mar 03, 2020 55.29 55.95 53.19 53.50 987,959 -1.66(-3.01%)
Mar 02, 2020 54.06 55.41 53.12 55.16 1,609,798 +1.84(+3.45%)
Feb 28, 2020 50.04 53.46 49.43 53.32 1,508,100 +2.01(+3.92%)
Feb 27, 2020 51.43 52.68 50.51 51.31 1,443,258 -1.65(-3.12%)
Feb 26, 2020 53.33 53.95 52.80 52.96 1,074,975 -0.04(-0.08%)
Feb 25, 2020 55.99 55.99 52.98 53.00 1,407,226 -2.18(-3.95%)
Feb 24, 2020 54.12 55.79 54.02 55.18 1,255,872 -1.80(-3.16%)
Feb 21, 2020 57.65 57.85 56.75 56.98 723,700 -1.02(-1.76%)
Feb 20, 2020 57.92 58.06 56.62 58.00 1,024,011 +0.04(+0.07%)
Feb 19, 2020 56.69 58.05 56.49 57.96 1,081,883 +1.56(+2.77%)
Feb 18, 2020 57.50 57.51 56.32 56.40 853,822 -1.76(-3.03%)
Feb 14, 2020 58.43 58.77 57.85 58.16 354,800 -0.23(-0.39%)
Feb 13, 2020 58.11 59.05 57.80 58.39 549,860 -0.08(-0.14%)
Feb 12, 2020 57.87 58.49 57.33 58.47 543,511 +1.11(+1.94%)
Feb 11, 2020 56.62 57.86 56.47 57.36 440,776 +1.00(+1.77%)
Feb 10, 2020 55.25 56.41 55.03 56.36 591,045 +0.82(+1.48%)
Feb 07, 2020 55.83 56.81 55.28 55.54 640,100 -0.84(-1.49%)
Feb 06, 2020 56.99 57.21 56.23 56.38 678,246 -0.34(-0.60%)
Feb 05, 2020 56.25 56.98 55.65 56.72 1,124,761 +1.00(+1.79%)
Feb 04, 2020 52.69 57.22 52.49 55.72 1,880,686 +3.32(+6.34%)
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