Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.372 7.662 6.755 7.276 1,272,059 -0.35(-4.56%)
Apr 29, 2008 7.604 7.700 7.565 7.623 784,086 -0.03(-0.38%)
Apr 28, 2008 7.555 7.710 7.459 7.652 885,583 +0.11(+1.41%)
Apr 25, 2008 7.488 7.584 7.256 7.546 727,122 +0.11(+1.43%)
Apr 24, 2008 7.140 7.565 7.025 7.440 857,037 +0.32(+4.47%)
Apr 23, 2008 6.947 7.150 6.726 7.121 657,092 +0.21(+3.07%)
Apr 22, 2008 7.054 7.054 6.822 6.909 734,975 -0.19(-2.72%)
Apr 21, 2008 7.112 7.237 6.957 7.102 535,706 -0.07(-0.94%)
Apr 18, 2008 7.169 7.266 7.131 7.169 774,234 +0.05(+0.68%)
Apr 17, 2008 7.140 7.140 6.986 7.121 452,547 -0.07(-0.94%)
Apr 16, 2008 7.015 7.237 7.015 7.189 1,112,022 +0.26(+3.76%)
Apr 15, 2008 6.899 6.928 6.774 6.928 774,593 +0.09(+1.27%)
Apr 14, 2008 6.909 7.025 6.822 6.841 1,097,057 -0.09(-1.25%)
Apr 11, 2008 6.938 7.285 6.899 6.928 1,053,396 -0.41(-5.65%)
Apr 10, 2008 7.140 7.391 7.063 7.343 974,395 +0.21(+2.98%)
Apr 09, 2008 7.324 7.333 7.112 7.131 945,177 -0.17(-2.38%)
Apr 08, 2008 7.353 7.420 7.237 7.305 778,875 -0.11(-1.43%)
Apr 07, 2008 7.497 7.681 7.401 7.411 1,419,579 -0.05(-0.65%)
Apr 04, 2008 7.160 7.536 7.015 7.459 2,527,011 +0.32(+4.46%)
Apr 03, 2008 7.054 7.189 6.986 7.140 1,037,520 +0.05(+0.68%)
Apr 02, 2008 7.140 7.140 7.015 7.092 986,703 -0.05(-0.68%)
Apr 01, 2008 7.063 7.150 6.880 7.140 963,338 +0.20(+2.92%)
Mar 31, 2008 6.745 6.976 6.701 6.938 1,358,977 +0.23(+3.45%)
Mar 28, 2008 6.870 6.996 6.706 6.706 767,315 -0.14(-2.11%)
Mar 27, 2008 7.131 7.189 6.851 6.851 938,198 -0.27(-3.79%)
Mar 26, 2008 7.005 7.198 6.947 7.121 974,736 +0.07(+0.96%)
Mar 25, 2008 6.996 7.131 6.919 7.054 760,773 +0.09(+1.25%)
Mar 24, 2008 6.648 7.025 6.648 6.967 874,713 +0.36(+5.40%)
Mar 21, 2008 6.610 6.658 6.320 6.610 2,562,516 +0.00(+0.00%)
Mar 20, 2008 6.610 6.658 6.320 6.610 2,562,516 +0.20(+3.16%)
Mar 19, 2008 6.745 6.774 6.407 6.407 964,356 -0.27(-4.05%)
Mar 18, 2008 6.562 6.735 6.369 6.677 1,111,762 +0.25(+3.90%)
Mar 17, 2008 6.253 6.581 6.224 6.426 1,104,481 -0.02(-0.30%)
Mar 14, 2008 6.774 6.774 6.340 6.446 1,094,753 -0.26(-3.88%)
Mar 13, 2008 6.600 6.735 6.513 6.706 1,771,229 +0.02(+0.29%)
Mar 12, 2008 6.735 6.880 6.600 6.687 911,513 -0.03(-0.43%)
Mar 11, 2008 6.388 6.716 6.369 6.716 1,621,426 +0.50(+8.07%)
Mar 10, 2008 6.330 6.378 6.205 6.214 599,615 -0.08(-1.23%)
Mar 07, 2008 6.205 6.455 6.166 6.291 958,200 +0.00(+0.00%)
Mar 06, 2008 6.504 6.590 6.282 6.291 725,034 -0.26(-3.98%)
Mar 05, 2008 6.629 6.668 6.483 6.552 710,056 -0.04(-0.59%)
Mar 04, 2008 6.542 6.697 6.465 6.590 1,055,685 -0.04(-0.58%)
Mar 03, 2008 6.793 6.803 6.513 6.629 864,047 -0.17(-2.55%)
Feb 29, 2008 6.861 7.005 6.774 6.803 823,324 -0.16(-2.35%)
Feb 28, 2008 7.411 7.411 6.967 6.967 1,058,918 -0.49(-6.60%)
Feb 27, 2008 7.189 7.478 7.189 7.459 758,701 +0.20(+2.79%)
Feb 26, 2008 6.967 7.305 6.967 7.256 1,180,036 +0.23(+3.30%)
Feb 25, 2008 6.938 7.044 6.793 7.025 867,233 +0.11(+1.53%)
Feb 22, 2008 6.822 6.947 6.783 6.919 841,584 +0.10(+1.41%)
Feb 21, 2008 7.131 7.295 6.793 6.822 1,087,219 -0.42(-5.86%)
Feb 20, 2008 7.063 7.343 7.034 7.247 1,158,837 +0.12(+1.62%)
Feb 19, 2008 7.131 7.169 7.025 7.131 827,565 +0.14(+2.07%)
Feb 18, 2008 7.073 7.140 6.928 6.986 580,710 +0.00(+0.00%)
Feb 15, 2008 7.073 7.140 6.928 6.986 580,710 -0.15(-2.16%)
Feb 14, 2008 7.237 7.276 7.102 7.140 737,191 -0.07(-0.94%)
Feb 13, 2008 7.208 7.305 7.092 7.208 860,589 +0.05(+0.67%)
Feb 12, 2008 7.237 7.324 6.890 7.160 988,058 -0.15(-2.11%)
Feb 11, 2008 7.266 7.411 7.083 7.314 883,135 +0.03(+0.40%)
Feb 08, 2008 7.285 7.401 7.073 7.285 1,165,897 -0.03(-0.40%)
Feb 07, 2008 6.976 7.314 6.947 7.314 1,034,582 +0.28(+3.98%)
Feb 06, 2008 7.169 7.333 7.034 7.034 584,032 -0.07(-0.95%)
Feb 05, 2008 7.362 7.401 7.092 7.102 896,315 -0.42(-5.64%)
Feb 04, 2008 7.478 7.633 7.324 7.526 728,001 +0.04(+0.52%)
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