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 (%)
Dec 31, 2009 5.145 5.087 5.087 5.087 648,825 -0.05(-0.94%)
Dec 30, 2009 5.174 5.309 5.048 5.135 934,752 -0.08(-1.48%)
Dec 29, 2009 5.463 5.540 5.183 5.212 520,194 -0.20(-3.74%)
Dec 28, 2009 5.405 5.540 5.328 5.414 1,235,588 +0.00(+0.00%)
Dec 24, 2009 5.260 5.443 5.164 5.414 1,018,756 +0.16(+3.12%)
Dec 23, 2009 5.231 5.272 5.140 5.251 1,493,753 +0.12(+2.25%)
Dec 22, 2009 4.721 5.164 4.702 5.135 1,935,284 +0.43(+9.22%)
Dec 21, 2009 4.759 4.798 4.596 4.702 1,016,453 -0.02(-0.41%)
Dec 18, 2009 4.730 4.788 4.586 4.721 1,631,204 +0.06(+1.24%)
Dec 17, 2009 4.692 4.808 4.499 4.663 738,462 -0.10(-2.02%)
Dec 16, 2009 4.692 4.846 4.605 4.759 652,541 +0.14(+3.13%)
Dec 15, 2009 4.798 4.856 4.615 4.615 882,746 -0.18(-3.82%)
Dec 14, 2009 4.740 4.817 4.692 4.798 991,462 +0.01(+0.20%)
Dec 11, 2009 4.673 4.817 4.624 4.788 1,306,706 +0.18(+3.97%)
Dec 10, 2009 4.740 4.740 4.557 4.605 812,873 -0.10(-2.05%)
Dec 09, 2009 4.624 4.721 4.538 4.702 681,522 +0.09(+1.88%)
Dec 08, 2009 4.547 4.644 4.461 4.615 739,615 +0.00(+0.00%)
Dec 07, 2009 4.509 4.682 4.461 4.615 748,952 +0.11(+2.35%)
Dec 04, 2009 4.335 4.615 4.297 4.509 1,425,538 +0.27(+6.36%)
Dec 03, 2009 4.278 4.335 4.220 4.239 593,873 +0.00(+0.00%)
Dec 02, 2009 4.162 4.307 4.162 4.239 940,966 +0.09(+2.09%)
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