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 (%)
Aug 30, 2013 9.254 9.263 9.022 9.070 0 -0.19(-2.08%)
Aug 29, 2013 9.167 9.273 9.138 9.263 685,397 +0.10(+1.05%)
Aug 28, 2013 9.051 9.181 8.993 9.167 0 +0.12(+1.28%)
Aug 27, 2013 9.051 9.099 8.988 9.051 1,433,611 -0.09(-0.95%)
Aug 26, 2013 9.215 9.215 9.061 9.138 0 -0.03(-0.32%)
Aug 23, 2013 9.012 9.225 8.926 9.167 0 +0.15(+1.71%)
Aug 22, 2013 8.897 9.022 8.897 9.012 362,930 +0.15(+1.74%)
Aug 21, 2013 8.829 8.926 8.752 8.858 0 +0.01(+0.11%)
Aug 20, 2013 8.684 8.848 8.684 8.848 675,329 +0.18(+2.12%)
Aug 19, 2013 8.829 8.829 8.655 8.665 817,819 -0.17(-1.96%)
Aug 16, 2013 8.829 8.887 8.771 8.839 0 +0.03(+0.33%)
Aug 15, 2013 8.926 8.955 8.791 8.810 740,566 -0.21(-2.35%)
Aug 14, 2013 8.974 9.041 8.964 9.022 563,056 +0.02(+0.21%)
Aug 13, 2013 8.974 9.022 8.921 9.003 601,103 +0.03(+0.32%)
Aug 12, 2013 8.906 9.012 8.906 8.974 1,253,201 +0.02(+0.22%)
Aug 09, 2013 8.897 9.022 8.868 8.955 1,201,240 +0.04(+0.43%)
Aug 08, 2013 8.858 8.955 8.819 8.916 1,110,009 +0.10(+1.09%)
Aug 07, 2013 8.877 8.877 8.723 8.819 563,994 -0.09(-0.98%)
Aug 06, 2013 9.061 9.215 8.887 8.906 725,254 -0.13(-1.39%)
Aug 05, 2013 9.080 9.080 8.964 9.032 893,142 -0.06(-0.64%)
Aug 02, 2013 9.148 9.273 9.070 9.090 638,151 -0.13(-1.36%)
Aug 01, 2013 9.263 9.302 9.157 9.215 893,476 +0.02(+0.21%)
Jul 31, 2013 9.167 9.307 9.090 9.196 0 +0.02(+0.21%)
Jul 30, 2013 9.225 9.244 9.061 9.176 0 +0.03(+0.32%)
Jul 29, 2013 9.196 9.220 9.032 9.148 0 -0.05(-0.52%)
Jul 26, 2013 9.273 9.341 9.128 9.196 0 -0.18(-1.95%)
Jul 25, 2013 9.292 9.543 9.225 9.379 0 +0.14(+1.57%)
Jul 24, 2013 9.128 9.263 9.046 9.234 0 -0.12(-1.24%)
Jul 23, 2013 9.659 9.659 9.176 9.350 0 -0.14(-1.42%)
Jul 22, 2013 9.669 9.775 9.476 9.485 0 -0.18(-1.90%)
Jul 19, 2013 9.591 9.688 9.505 9.669 0 +0.03(+0.30%)
Jul 18, 2013 9.775 9.813 9.630 9.640 0 -0.10(-0.99%)
Jul 17, 2013 9.746 9.765 9.630 9.736 1,205,501 +0.08(+0.80%)
Jul 16, 2013 9.620 9.659 9.591 9.659 0 +0.02(+0.20%)
Jul 15, 2013 10.27 10.27 9.572 9.640 0 +0.14(+1.52%)
Jul 12, 2013 9.524 9.524 9.418 9.495 0 -0.08(-0.81%)
Jul 11, 2013 9.833 9.833 9.534 9.572 0 -0.11(-1.10%)
Jul 10, 2013 9.476 9.707 9.476 9.678 0 +0.16(+1.72%)
Jul 09, 2013 9.485 9.514 9.398 9.514 0 +0.12(+1.23%)
Jul 08, 2013 9.456 9.468 9.263 9.398 0 +0.00(+0.00%)
Jul 05, 2013 9.331 9.398 9.196 9.398 0 +0.25(+2.74%)
Jul 03, 2013 8.983 9.234 8.983 9.148 0 +0.08(+0.85%)
Jul 02, 2013 9.128 9.312 8.926 9.070 0 -0.04(-0.42%)
Jul 01, 2013 9.119 9.215 9.070 9.109 0 +0.05(+0.59%)
Jun 28, 2013 9.167 9.196 9.051 9.056 1,498,302 -0.17(-1.83%)
Jun 27, 2013 9.080 9.254 9.041 9.225 0 +0.19(+2.14%)
Jun 26, 2013 9.148 9.268 9.022 9.032 0 -0.05(-0.53%)
Jun 25, 2013 9.196 9.225 9.003 9.080 0 -0.01(-0.11%)
Jun 24, 2013 9.167 9.360 9.080 9.090 0 -0.21(-2.28%)
Jun 21, 2013 9.331 9.447 9.186 9.302 1,106,074 +0.01(+0.10%)
Jun 20, 2013 9.302 9.442 9.254 9.292 0 -0.22(-2.33%)
Jun 19, 2013 9.640 9.668 9.466 9.514 0 -0.11(-1.10%)
Jun 18, 2013 9.505 9.654 9.478 9.620 0 +0.16(+1.73%)
Jun 17, 2013 9.591 9.659 9.321 9.456 0 +0.00(+0.00%)
Jun 14, 2013 9.582 9.640 9.408 9.456 0 -0.15(-1.61%)
Jun 13, 2013 9.398 9.669 9.331 9.611 567,957 +0.21(+2.26%)
Jun 12, 2013 9.649 9.782 9.331 9.398 524,502 -0.20(-2.11%)
Jun 11, 2013 9.601 9.726 9.524 9.601 429,742 -0.14(-1.49%)
Jun 10, 2013 9.765 9.823 9.671 9.746 0 +0.04(+0.40%)
Jun 07, 2013 9.678 9.784 9.543 9.707 0 +0.14(+1.51%)
Jun 06, 2013 9.524 9.611 9.360 9.562 649,711 +0.05(+0.51%)
Jun 05, 2013 9.823 9.842 9.505 9.514 0 -0.35(-3.52%)
Jun 04, 2013 9.968 10.11 9.794 9.862 0 -0.12(-1.16%)
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