Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.765 7.881 7.669 7.669 306,196 -0.14(-1.85%)
Aug 30, 2004 7.804 7.996 7.775 7.813 212,884 -0.09(-1.10%)
Aug 27, 2004 7.727 8.045 7.727 7.900 146,870 +0.13(+1.74%)
Aug 26, 2004 8.083 8.093 7.756 7.765 309,829 -0.35(-4.28%)
Aug 25, 2004 7.929 8.228 7.698 8.112 215,894 +0.03(+0.36%)
Aug 24, 2004 8.334 8.517 8.006 8.083 111,061 -0.16(-1.99%)
Aug 23, 2004 8.045 8.305 7.871 8.247 178,943 +0.22(+2.76%)
Aug 20, 2004 7.987 8.083 7.862 8.025 322,700 +0.09(+1.09%)
Aug 19, 2004 8.064 8.189 7.813 7.939 254,818 -0.17(-2.14%)
Aug 18, 2004 7.785 8.201 7.765 8.112 167,304 +0.21(+2.68%)
Aug 17, 2004 7.698 7.968 7.467 7.900 308,999 +0.26(+3.40%)
Aug 16, 2004 7.611 7.891 7.573 7.640 171,366 +0.08(+1.02%)
Aug 13, 2004 7.659 7.813 7.476 7.563 432,827 +0.01(+0.13%)
Aug 12, 2004 7.688 7.732 7.524 7.553 294,364 -0.22(-2.85%)
Aug 11, 2004 8.170 8.170 7.438 7.775 1,395,738 -0.50(-6.05%)
Aug 10, 2004 7.833 8.382 7.833 8.276 668,858 +0.42(+5.40%)
Aug 09, 2004 7.987 8.160 7.813 7.852 235,927 -0.05(-0.61%)
Aug 06, 2004 8.363 8.363 7.900 7.900 341,591 -0.48(-5.75%)
Aug 05, 2004 8.449 8.681 8.334 8.382 266,650 -0.13(-1.47%)
Aug 04, 2004 8.488 8.652 8.392 8.507 203,854 +0.06(+0.68%)
Aug 03, 2004 8.787 8.787 8.382 8.449 238,003 -0.32(-3.63%)
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