Financial News

Entegris Inc (NQ: ENTG )

113.44 +3.37 (+3.06%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.341 7.438 7.187 7.409 1,089,585 +0.07(+0.92%)
May 29, 2008 7.255 7.390 7.245 7.341 889,689 +0.07(+0.93%)
May 28, 2008 7.361 7.380 7.178 7.274 911,944 -0.04(-0.53%)
May 27, 2008 7.206 7.370 7.158 7.312 595,182 +0.13(+1.74%)
May 26, 2008 7.197 7.361 7.091 7.187 798,182 +0.00(+0.00%)
May 23, 2008 7.197 7.361 7.091 7.187 798,182 -0.06(-0.80%)
May 22, 2008 7.101 7.332 7.101 7.245 1,099,983 +0.15(+2.17%)
May 21, 2008 7.235 7.274 7.033 7.091 1,577,531 -0.12(-1.60%)
May 20, 2008 7.293 7.390 7.110 7.206 743,126 -0.09(-1.19%)
May 19, 2008 7.206 7.390 7.091 7.293 1,621,564 +0.07(+0.93%)
May 16, 2008 7.284 7.284 7.110 7.226 754,460 +0.00(+0.00%)
May 15, 2008 7.216 7.284 7.178 7.226 965,910 -0.01(-0.13%)
May 14, 2008 7.255 7.312 7.197 7.235 1,297,053 -0.02(-0.27%)
May 13, 2008 7.197 7.274 7.110 7.255 652,644 +0.09(+1.21%)
May 12, 2008 7.158 7.226 7.091 7.168 810,316 +0.04(+0.54%)
May 09, 2008 7.110 7.274 7.033 7.129 606,848 -0.11(-1.46%)
May 08, 2008 7.110 7.235 6.985 7.235 1,140,475 +0.13(+1.76%)
May 07, 2008 7.428 7.428 7.081 7.110 1,380,422 -0.31(-4.16%)
May 06, 2008 7.216 7.418 7.149 7.418 1,118,376 +0.14(+1.99%)
May 05, 2008 7.284 7.341 7.178 7.274 1,074,370 -0.01(-0.13%)
May 02, 2008 7.544 7.544 7.226 7.284 1,517,084 -0.17(-2.33%)
May 01, 2008 7.245 7.563 7.226 7.457 1,895,170 +0.19(+2.65%)
Apr 30, 2008 7.361 7.650 6.744 7.264 1,274,036 -0.35(-4.56%)
Apr 29, 2008 7.592 7.688 7.553 7.611 785,304 -0.03(-0.38%)
Apr 28, 2008 7.544 7.698 7.447 7.640 886,959 +0.11(+1.41%)
Apr 25, 2008 7.476 7.573 7.245 7.534 728,252 +0.11(+1.43%)
Apr 24, 2008 7.129 7.553 7.014 7.428 858,369 +0.32(+4.47%)
Apr 23, 2008 6.937 7.139 6.715 7.110 658,113 +0.21(+3.07%)
Apr 22, 2008 7.043 7.043 6.811 6.898 736,116 -0.19(-2.72%)
Apr 21, 2008 7.101 7.226 6.946 7.091 536,538 -0.07(-0.94%)
Apr 18, 2008 7.158 7.255 7.120 7.158 775,437 +0.05(+0.68%)
Apr 17, 2008 7.129 7.129 6.975 7.110 453,250 -0.07(-0.94%)
Apr 16, 2008 7.004 7.226 7.004 7.178 1,113,749 +0.26(+3.76%)
Apr 15, 2008 6.889 6.917 6.763 6.917 775,796 +0.09(+1.27%)
Apr 14, 2008 6.898 7.014 6.811 6.831 1,098,761 -0.09(-1.25%)
Apr 11, 2008 6.927 7.274 6.889 6.917 1,055,032 -0.41(-5.65%)
Apr 10, 2008 7.129 7.380 7.052 7.332 975,909 +0.21(+2.98%)
Apr 09, 2008 7.312 7.322 7.101 7.120 946,646 -0.17(-2.38%)
Apr 08, 2008 7.341 7.409 7.226 7.293 780,085 -0.11(-1.43%)
Apr 07, 2008 7.486 7.669 7.390 7.399 1,421,784 -0.05(-0.65%)
Apr 04, 2008 7.149 7.524 7.004 7.447 2,530,937 +0.32(+4.46%)
Apr 03, 2008 7.043 7.178 6.975 7.129 1,039,132 +0.05(+0.68%)
Apr 02, 2008 7.129 7.129 7.004 7.081 988,236 -0.05(-0.68%)
Apr 01, 2008 7.052 7.139 6.869 7.129 964,835 +0.20(+2.92%)
Mar 31, 2008 6.734 6.966 6.691 6.927 1,361,088 +0.23(+3.45%)
Mar 28, 2008 6.860 6.985 6.696 6.696 768,507 -0.14(-2.11%)
Mar 27, 2008 7.120 7.178 6.840 6.840 939,655 -0.27(-3.79%)
Mar 26, 2008 6.995 7.187 6.937 7.110 976,250 +0.07(+0.96%)
Mar 25, 2008 6.985 7.120 6.908 7.043 761,955 +0.09(+1.25%)
Mar 24, 2008 6.638 7.014 6.638 6.956 876,072 +0.36(+5.40%)
Mar 21, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.00(+0.00%)
Mar 20, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.20(+3.16%)
Mar 19, 2008 6.734 6.763 6.397 6.397 965,854 -0.27(-4.05%)
Mar 18, 2008 6.551 6.725 6.359 6.667 1,113,489 +0.25(+3.90%)
Mar 17, 2008 6.243 6.571 6.214 6.416 1,106,197 -0.02(-0.30%)
Mar 14, 2008 6.763 6.763 6.330 6.436 1,096,454 -0.26(-3.88%)
Mar 13, 2008 6.590 6.725 6.503 6.696 1,773,980 +0.02(+0.29%)
Mar 12, 2008 6.725 6.869 6.590 6.677 912,929 -0.03(-0.43%)
Mar 11, 2008 6.378 6.705 6.359 6.705 1,623,945 +0.50(+8.07%)
Mar 10, 2008 6.320 6.368 6.195 6.205 600,547 -0.08(-1.23%)
Mar 07, 2008 6.195 6.445 6.156 6.282 959,689 +0.00(+0.00%)
Mar 06, 2008 6.494 6.580 6.272 6.282 726,160 -0.26(-3.98%)
Mar 05, 2008 6.619 6.657 6.473 6.542 711,159 -0.04(-0.59%)
Mar 04, 2008 6.532 6.686 6.455 6.580 1,057,325 -0.04(-0.58%)
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