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 (%)
Dec 31, 2012 8.491 8.868 8.443 8.858 710,610 +0.40(+4.68%)
Dec 28, 2012 8.684 8.723 8.395 8.462 1,341,026 -0.25(-2.88%)
Dec 27, 2012 8.752 8.781 8.626 8.713 406,878 -0.01(-0.11%)
Dec 26, 2012 8.839 8.916 8.694 8.723 369,336 -0.11(-1.20%)
Dec 24, 2012 8.858 8.887 8.694 8.829 166,397 -0.04(-0.44%)
Dec 21, 2012 8.810 8.887 8.704 8.868 1,240,812 -0.02(-0.22%)
Dec 20, 2012 8.887 8.993 8.819 8.887 768,419 +0.00(+0.00%)
Dec 19, 2012 8.839 8.935 8.810 8.887 677,600 +0.03(+0.33%)
Dec 18, 2012 8.684 8.868 8.684 8.858 1,076,174 +0.23(+2.68%)
Dec 17, 2012 8.829 8.875 8.617 8.626 1,136,901 -0.14(-1.65%)
Dec 14, 2012 8.791 8.824 8.713 8.771 694,593 -0.05(-0.55%)
Dec 13, 2012 8.916 8.934 8.752 8.819 290,603 -0.11(-1.19%)
Dec 12, 2012 8.945 9.022 8.868 8.926 543,708 -0.03(-0.32%)
Dec 11, 2012 8.974 8.974 8.800 8.955 686,622 +0.06(+0.65%)
Dec 10, 2012 8.926 8.964 8.795 8.897 841,896 +0.02(+0.22%)
Dec 07, 2012 8.906 8.926 8.810 8.877 549,030 +0.01(+0.11%)
Dec 06, 2012 8.781 8.877 8.684 8.868 506,614 +0.06(+0.66%)
Dec 05, 2012 8.694 8.819 8.588 8.810 681,485 +0.13(+1.44%)
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