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 (%)
Jan 30, 2009 1.436 1.503 1.252 1.339 782,590 -0.08(-5.44%)
Jan 29, 2009 1.474 1.484 1.407 1.416 331,390 -0.08(-5.16%)
Jan 28, 2009 1.551 1.638 1.426 1.493 1,577,956 +0.03(+1.97%)
Jan 27, 2009 1.676 1.676 1.445 1.464 936,380 -0.20(-12.14%)
Jan 26, 2009 1.657 1.725 1.609 1.667 462,779 +0.02(+1.17%)
Jan 23, 2009 1.541 1.771 1.474 1.647 614,784 +0.06(+3.64%)
Jan 22, 2009 1.705 1.840 1.474 1.590 319,819 -0.11(-6.25%)
Jan 21, 2009 1.792 1.840 1.445 1.696 492,305 -0.06(-3.30%)
Jan 20, 2009 1.898 1.898 1.638 1.753 525,733 -0.17(-9.00%)
Jan 16, 2009 1.917 1.966 1.869 1.927 910,902 +0.03(+1.52%)
Jan 15, 2009 1.917 1.937 1.638 1.898 419,019 -0.02(-1.01%)
Jan 14, 2009 1.811 1.965 1.734 1.917 557,046 +0.07(+3.65%)
Jan 13, 2009 1.937 2.187 1.840 1.850 394,988 -0.10(-4.95%)
Jan 12, 2009 2.187 2.264 1.349 1.946 596,060 -0.24(-11.01%)
Jan 09, 2009 2.380 2.409 2.120 2.187 623,658 -0.20(-8.47%)
Jan 08, 2009 2.245 2.457 2.216 2.389 669,069 +0.14(+6.44%)
Jan 07, 2009 2.264 2.283 2.081 2.245 462,824 -0.03(-1.27%)
Jan 06, 2009 2.120 2.341 2.023 2.274 542,266 +0.27(+13.46%)
Jan 05, 2009 2.206 2.216 2.004 2.004 821,977 -0.21(-9.57%)
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