Financial News

Entegris Inc (NQ: ENTG )

116.42 +6.35 (+5.77%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.652 8.652 8.507 8.526 590,640 -0.12(-1.34%)
Apr 27, 2012 8.497 8.652 8.393 8.642 546,731 +0.20(+2.40%)
Apr 26, 2012 8.382 8.469 8.247 8.440 621,006 +0.05(+0.57%)
Apr 25, 2012 8.353 8.420 8.208 8.392 767,709 +0.13(+1.63%)
Apr 24, 2012 8.151 8.334 8.141 8.257 1,005,228 +0.09(+1.06%)
Apr 23, 2012 8.122 8.218 7.996 8.170 1,219,330 -0.06(-0.70%)
Apr 20, 2012 8.478 8.478 8.122 8.228 1,276,372 -0.17(-2.06%)
Apr 19, 2012 8.536 8.623 8.208 8.401 1,689,685 +0.02(+0.23%)
Apr 18, 2012 8.449 8.469 8.276 8.382 979,720 -0.13(-1.58%)
Apr 17, 2012 8.469 8.613 8.449 8.517 907,530 +0.12(+1.38%)
Apr 16, 2012 8.401 8.497 8.286 8.401 638,557 +0.02(+0.23%)
Apr 13, 2012 8.575 8.575 8.286 8.382 532,038 -0.24(-2.79%)
Apr 12, 2012 8.392 8.661 8.334 8.623 495,308 +0.27(+3.23%)
Apr 11, 2012 8.218 8.372 8.151 8.353 604,089 +0.25(+3.09%)
Apr 10, 2012 8.430 8.497 8.093 8.102 915,329 -0.27(-3.22%)
Apr 09, 2012 8.478 8.546 8.372 8.372 810,252 -0.30(-3.44%)
Apr 05, 2012 8.719 8.748 8.628 8.671 502,329 -0.05(-0.55%)
Apr 04, 2012 8.854 8.873 8.623 8.719 760,432 -0.26(-2.90%)
Apr 03, 2012 9.085 9.106 8.941 8.979 703,768 -0.14(-1.58%)
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