Financial News

Entegris Inc (NQ: ENTG )

110.37 -1.27 (-1.14%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.027 9.133 8.970 9.104 1,840,108 -0.01(-0.11%)
Jul 28, 2006 8.835 9.182 8.736 9.114 707,635 +0.34(+3.84%)
Jul 27, 2006 8.748 8.931 8.709 8.777 833,755 +0.12(+1.33%)
Jul 26, 2006 8.652 8.883 8.430 8.661 752,958 -0.01(-0.11%)
Jul 25, 2006 8.449 8.748 8.382 8.671 945,303 +0.22(+2.62%)
Jul 24, 2006 8.141 8.565 8.189 8.449 639,677 +0.31(+3.79%)
Jul 21, 2006 8.401 8.488 8.064 8.141 624,598 -0.30(-3.54%)
Jul 20, 2006 8.825 8.989 8.411 8.440 692,765 -0.37(-4.16%)
Jul 19, 2006 8.469 8.950 8.459 8.806 1,110,832 +0.34(+3.98%)
Jul 18, 2006 8.478 8.603 8.180 8.469 1,032,733 +0.08(+0.92%)
Jul 17, 2006 8.449 8.661 8.353 8.392 848,286 -0.08(-0.91%)
Jul 14, 2006 8.257 8.565 8.122 8.469 1,442,003 +0.18(+2.21%)
Jul 13, 2006 8.584 8.709 8.276 8.286 1,179,596 -0.36(-4.12%)
Jul 12, 2006 9.037 9.191 8.623 8.642 773,181 -0.43(-4.78%)
Jul 11, 2006 8.806 9.095 8.575 9.076 1,274,733 +0.26(+2.95%)
Jul 10, 2006 8.998 9.307 8.806 8.815 2,162,277 -0.18(-2.03%)
Jul 07, 2006 8.979 9.037 8.777 8.998 1,359,201 -0.02(-0.21%)
Jul 06, 2006 9.018 9.201 8.902 9.018 687,066 +0.08(+0.86%)
Jul 05, 2006 9.114 9.172 8.758 8.941 1,499,930 -0.31(-3.33%)
Jul 03, 2006 9.133 9.249 9.095 9.249 358,295 +0.07(+0.73%)
Jun 30, 2006 9.239 9.287 9.114 9.182 2,739,398 -0.03(-0.31%)
Jun 29, 2006 8.989 9.210 8.970 9.210 1,314,258 +0.22(+2.47%)
Jun 28, 2006 9.230 9.230 8.921 8.989 1,744,136 -0.16(-1.79%)
Jun 27, 2006 9.326 9.490 9.095 9.153 833,978 -0.19(-2.06%)
Jun 26, 2006 9.345 9.480 9.249 9.345 611,251 +0.05(+0.52%)
Jun 23, 2006 9.268 9.365 8.989 9.297 669,740 -0.04(-0.41%)
Jun 22, 2006 9.519 9.586 9.278 9.336 733,887 -0.23(-2.42%)
Jun 21, 2006 9.393 9.702 9.365 9.567 614,931 +0.13(+1.43%)
Jun 20, 2006 9.393 9.596 9.201 9.432 753,864 +0.04(+0.41%)
Jun 19, 2006 9.711 9.711 9.345 9.393 648,061 -0.25(-2.60%)
Jun 16, 2006 9.788 9.788 9.384 9.644 3,014,407 -0.16(-1.67%)
Jun 15, 2006 9.480 9.827 9.393 9.808 1,517,278 +0.42(+4.52%)
Jun 14, 2006 9.307 9.499 9.153 9.384 1,042,575 +0.22(+2.42%)
Jun 13, 2006 9.365 9.644 9.133 9.162 596,897 -0.21(-2.26%)
Jun 12, 2006 9.615 9.721 9.249 9.374 798,230 -0.25(-2.60%)
Jun 09, 2006 9.788 9.991 9.605 9.625 1,098,555 -0.10(-0.99%)
Jun 08, 2006 9.788 9.817 9.393 9.721 1,304,876 -0.12(-1.18%)
Jun 07, 2006 9.673 9.904 9.519 9.837 1,845,478 +0.20(+2.10%)
Jun 06, 2006 9.422 9.702 9.239 9.634 1,521,679 +0.27(+2.88%)
Jun 05, 2006 9.567 9.798 9.355 9.365 1,282,421 -0.28(-2.90%)
Jun 02, 2006 9.760 9.856 9.519 9.644 1,109,438 -0.01(-0.10%)
Jun 01, 2006 9.393 9.663 9.307 9.654 985,273 +0.27(+2.87%)
May 31, 2006 9.259 9.413 9.172 9.384 814,189 +0.18(+1.99%)
May 30, 2006 9.432 9.538 9.172 9.201 725,983 -0.23(-2.45%)
May 26, 2006 9.548 9.548 9.307 9.432 542,380 -0.01(-0.10%)
May 25, 2006 9.577 9.577 9.249 9.442 515,092 +0.10(+1.03%)
May 24, 2006 9.432 9.548 9.066 9.345 856,911 -0.04(-0.41%)
May 23, 2006 9.615 9.779 9.316 9.384 1,061,169 -0.13(-1.42%)
May 22, 2006 9.750 9.750 9.201 9.519 1,336,110 -0.25(-2.56%)
May 19, 2006 9.731 9.817 9.499 9.769 1,290,447 +0.01(+0.10%)
May 18, 2006 10.06 10.27 9.740 9.760 1,107,860 -0.32(-3.15%)
May 17, 2006 10.30 10.39 10.01 10.08 898,717 -0.31(-3.01%)
May 16, 2006 10.50 10.63 10.29 10.39 1,034,482 -0.14(-1.33%)
May 15, 2006 10.82 11.03 10.41 10.53 1,532,423 -0.32(-2.93%)
May 12, 2006 10.73 11.07 10.73 10.85 976,469 +0.13(+1.17%)
May 11, 2006 11.14 11.32 10.63 10.72 1,202,808 -0.44(-3.97%)
May 10, 2006 11.37 11.56 11.12 11.17 1,780,162 -0.23(-2.03%)
May 09, 2006 11.15 11.44 10.89 11.40 2,653,241 +0.66(+6.10%)
May 08, 2006 10.85 10.93 10.67 10.74 759,818 -0.08(-0.71%)
May 05, 2006 10.60 10.86 10.39 10.82 871,392 +0.22(+2.09%)
May 04, 2006 10.32 10.61 10.32 10.60 1,030,177 +0.24(+2.33%)
May 03, 2006 10.32 10.45 10.14 10.36 488,322 +0.04(+0.37%)
May 02, 2006 10.35 10.41 10.02 10.32 898,940 +0.40(+3.98%)
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