Financial News

Entegris Inc (NQ: ENTG )

117.24 USD -2.65 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.520 9.560 9.430 9.480 0 -0.02(-0.21%)
Apr 29, 2013 9.510 9.620 9.470 9.500 592,114 -0.01(-0.11%)
Apr 26, 2013 9.640 9.680 9.500 9.510 528,661 -0.17(-1.76%)
Apr 25, 2013 9.630 9.880 9.610 9.680 633,196 +0.05(+0.52%)
Apr 24, 2013 9.590 9.680 9.460 9.630 393,852 +0.00(+0.00%)
Apr 23, 2013 9.390 9.880 9.330 9.630 974,814 +0.30(+3.22%)
Apr 22, 2013 9.350 9.420 9.040 9.330 453,880 +0.02(+0.21%)
Apr 19, 2013 9.180 9.435 9.100 9.310 483,378 +0.12(+1.31%)
Apr 18, 2013 9.260 9.410 9.170 9.190 634,698 -0.05(-0.54%)
Apr 17, 2013 9.580 9.590 9.205 9.240 774,731 -0.47(-4.84%)
Apr 16, 2013 9.510 9.720 9.390 9.710 813,417 +0.34(+3.63%)
Apr 15, 2013 9.520 9.525 9.260 9.370 1,011,213 -0.22(-2.29%)
Apr 12, 2013 9.710 9.760 9.460 9.590 616,475 -0.15(-1.54%)
Apr 11, 2013 9.770 9.840 9.620 9.740 395,255 -0.04(-0.46%)
Apr 10, 2013 9.480 9.830 9.480 9.785 555,492 +0.32(+3.44%)
Apr 09, 2013 9.500 9.660 9.390 9.460 380,452 -0.02(-0.21%)
Apr 08, 2013 9.510 9.660 9.340 9.480 443,458 +0.00(+0.00%)
Apr 05, 2013 9.720 9.720 9.400 9.480 478,183 -0.18(-1.86%)
Apr 04, 2013 9.460 9.680 9.360 9.660 633,172 +0.20(+2.11%)
Apr 03, 2013 9.500 9.660 9.360 9.460 661,252 -0.01(-0.11%)
Apr 02, 2013 9.700 9.730 9.410 9.470 579,545 -0.18(-1.87%)
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