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 (%)
Sep 30, 2004 7.526 8.154 7.478 8.048 1,837,647 +0.26(+3.35%)
Sep 29, 2004 7.613 7.990 7.613 7.787 772,699 +0.13(+1.64%)
Sep 28, 2004 7.575 7.671 7.469 7.662 287,793 +0.08(+1.02%)
Sep 27, 2004 7.690 7.758 7.536 7.584 388,111 -0.14(-1.75%)
Sep 24, 2004 8.019 8.019 7.671 7.719 618,594 -0.24(-3.03%)
Sep 23, 2004 8.105 8.105 7.922 7.961 440,032 -0.14(-1.67%)
Sep 22, 2004 8.298 8.318 7.999 8.096 458,790 -0.15(-1.87%)
Sep 21, 2004 8.308 8.395 8.192 8.250 503,249 +0.01(+0.12%)
Sep 20, 2004 8.376 8.443 8.202 8.241 722,229 -0.14(-1.73%)
Sep 17, 2004 8.636 8.771 8.125 8.385 430,808 -0.15(-1.81%)
Sep 16, 2004 8.289 8.607 8.289 8.540 363,653 +0.25(+3.03%)
Sep 15, 2004 8.636 8.636 8.202 8.289 344,273 -0.32(-3.70%)
Sep 14, 2004 8.202 8.665 8.173 8.607 493,507 +0.29(+3.48%)
Sep 13, 2004 7.874 8.405 7.748 8.318 391,116 +0.48(+6.16%)
Sep 10, 2004 7.623 7.883 7.584 7.835 210,585 +0.14(+1.88%)
Sep 09, 2004 7.411 7.864 7.411 7.690 440,964 +0.21(+2.84%)
Sep 08, 2004 7.546 7.662 7.440 7.478 146,124 -0.05(-0.64%)
Sep 07, 2004 7.449 7.642 7.391 7.526 385,313 +0.13(+1.69%)
Sep 03, 2004 7.719 7.768 7.362 7.401 437,752 -0.57(-7.14%)
Sep 02, 2004 7.961 7.980 7.700 7.970 146,642 +0.18(+2.35%)
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