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 (%)
Mar 30, 2012 9.119 9.119 8.945 9.012 659,455 -0.03(-0.32%)
Mar 29, 2012 8.829 9.061 8.791 9.041 789,973 +0.19(+2.18%)
Mar 28, 2012 9.090 9.244 8.805 8.848 822,616 -0.26(-2.86%)
Mar 27, 2012 9.292 9.389 9.109 9.109 604,766 -0.17(-1.87%)
Mar 26, 2012 9.331 9.398 9.234 9.283 695,548 +0.06(+0.63%)
Mar 23, 2012 8.974 9.225 8.927 9.225 603,238 +0.27(+3.02%)
Mar 22, 2012 9.032 9.080 8.887 8.955 595,249 -0.16(-1.80%)
Mar 21, 2012 9.148 9.215 9.080 9.119 609,077 -0.01(-0.11%)
Mar 20, 2012 9.080 9.234 9.012 9.128 514,878 -0.04(-0.42%)
Mar 19, 2012 9.090 9.176 8.955 9.167 546,637 +0.09(+0.96%)
Mar 16, 2012 9.205 9.205 9.041 9.080 554,573 -0.09(-0.95%)
Mar 15, 2012 9.032 9.215 8.877 9.167 469,307 +0.15(+1.71%)
Mar 14, 2012 9.254 9.254 8.877 9.012 682,042 -0.25(-2.71%)
Mar 13, 2012 9.041 9.263 8.983 9.263 674,038 +0.31(+3.45%)
Mar 12, 2012 8.916 9.041 8.858 8.955 351,938 +0.04(+0.43%)
Mar 09, 2012 8.791 8.916 8.713 8.916 868,968 +0.13(+1.45%)
Mar 08, 2012 8.578 8.868 8.443 8.789 1,069,959 +0.28(+3.27%)
Mar 07, 2012 8.327 8.569 8.327 8.511 740,467 +0.21(+2.56%)
Mar 06, 2012 8.424 8.424 8.279 8.298 570,222 -0.22(-2.60%)
Mar 05, 2012 8.684 8.723 8.501 8.520 706,609 -0.15(-1.78%)
Mar 02, 2012 8.810 8.848 8.569 8.675 1,011,403 -0.17(-1.96%)
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