Financial News

Entegris Inc (NQ: ENTG )

105.52 +0.22 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.11 10.20 10.01 10.16 0 -0.04(-0.39%)
Sep 27, 2013 10.00 10.23 10.00 10.20 0 +0.14(+1.39%)
Sep 26, 2013 10.09 10.18 9.980 10.06 493,773 -0.03(-0.30%)
Sep 25, 2013 10.09 10.16 10.02 10.09 719,573 -0.01(-0.10%)
Sep 24, 2013 10.11 10.23 9.990 10.10 876,936 +0.01(+0.10%)
Sep 23, 2013 10.15 10.19 10.06 10.09 973,777 -0.05(-0.49%)
Sep 20, 2013 10.14 10.23 10.10 10.14 0 -0.01(-0.10%)
Sep 19, 2013 10.07 10.18 10.05 10.15 498,206 +0.08(+0.79%)
Sep 18, 2013 10.05 10.10 10.00 10.07 0 -0.02(-0.15%)
Sep 17, 2013 10.01 10.10 9.960 10.09 0 +0.05(+0.45%)
Sep 16, 2013 10.00 10.05 9.995 10.04 0 +0.09(+0.90%)
Sep 13, 2013 9.950 9.970 9.875 9.950 0 +0.00(+0.00%)
Sep 12, 2013 10.04 10.06 9.898 9.950 0 -0.06(-0.60%)
Sep 11, 2013 9.990 10.10 9.900 10.01 0 -0.02(-0.20%)
Sep 10, 2013 10.00 10.10 9.970 10.03 992,151 +0.07(+0.70%)
Sep 09, 2013 9.850 9.970 9.740 9.960 0 +0.11(+1.12%)
Sep 06, 2013 9.750 9.910 9.680 9.850 0 +0.12(+1.23%)
Sep 05, 2013 9.650 9.780 9.600 9.730 0 +0.11(+1.14%)
Sep 04, 2013 9.410 9.650 9.410 9.620 0 +0.20(+2.12%)
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