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 (%)
Sep 30, 2004 7.515 8.141 7.467 8.035 1,840,502 +0.26(+3.35%)
Sep 29, 2004 7.601 7.977 7.601 7.775 773,899 +0.13(+1.64%)
Sep 28, 2004 7.563 7.659 7.457 7.650 288,240 +0.08(+1.02%)
Sep 27, 2004 7.679 7.746 7.524 7.573 388,714 -0.13(-1.75%)
Sep 24, 2004 8.006 8.006 7.659 7.707 619,555 -0.24(-3.03%)
Sep 23, 2004 8.093 8.093 7.910 7.948 440,715 -0.13(-1.67%)
Sep 22, 2004 8.286 8.305 7.987 8.083 459,502 -0.15(-1.87%)
Sep 21, 2004 8.295 8.382 8.180 8.237 504,031 +0.01(+0.12%)
Sep 20, 2004 8.363 8.430 8.189 8.228 723,351 -0.14(-1.73%)
Sep 17, 2004 8.623 8.758 8.112 8.372 431,477 -0.15(-1.81%)
Sep 16, 2004 8.276 8.594 8.276 8.526 364,218 +0.25(+3.03%)
Sep 15, 2004 8.623 8.623 8.189 8.276 344,808 -0.32(-3.70%)
Sep 14, 2004 8.189 8.652 8.160 8.594 494,274 +0.29(+3.48%)
Sep 13, 2004 7.862 8.392 7.736 8.305 391,724 +0.48(+6.16%)
Sep 10, 2004 7.611 7.871 7.573 7.823 210,912 +0.14(+1.88%)
Sep 09, 2004 7.399 7.852 7.399 7.679 441,649 +0.21(+2.84%)
Sep 08, 2004 7.534 7.650 7.428 7.467 146,351 -0.05(-0.64%)
Sep 07, 2004 7.438 7.630 7.380 7.515 385,911 +0.13(+1.69%)
Sep 03, 2004 7.707 7.756 7.351 7.390 438,432 -0.57(-7.14%)
Sep 02, 2004 7.948 7.968 7.688 7.958 146,870 +0.18(+2.35%)
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