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 31, 2003 10.28 10.35 9.591 9.611 451,981 -0.76(-7.35%)
Mar 28, 2003 10.73 10.73 10.37 10.37 301,110 -0.33(-3.07%)
Mar 27, 2003 10.62 10.83 10.43 10.70 546,344 +0.04(+0.36%)
Mar 26, 2003 11.05 11.05 10.50 10.66 585,182 -0.39(-3.49%)
Mar 25, 2003 10.59 11.10 10.35 11.05 424,639 +0.45(+4.28%)
Mar 24, 2003 10.90 11.10 10.45 10.59 641,135 -0.76(-6.71%)
Mar 21, 2003 11.92 12.06 11.14 11.36 1,395,021 -0.13(-1.09%)
Mar 20, 2003 10.50 11.61 10.32 11.48 1,840,186 +1.16(+11.22%)
Mar 19, 2003 10.38 10.53 10.20 10.32 568,614 -0.06(-0.56%)
Mar 18, 2003 10.11 10.50 10.02 10.38 502,745 +0.28(+2.77%)
Mar 17, 2003 9.630 10.58 9.611 10.10 509,414 +0.30(+3.05%)
Mar 14, 2003 9.225 9.833 9.186 9.804 94,680,504 +0.66(+7.17%)
Mar 13, 2003 8.733 9.176 8.733 9.148 500,347 +0.41(+4.75%)
Mar 12, 2003 8.626 8.781 8.482 8.733 421,653 +0.09(+1.00%)
Mar 11, 2003 8.752 8.752 8.588 8.646 259,708 -0.05(-0.55%)
Mar 10, 2003 8.877 9.119 8.665 8.694 602,427 -0.24(-2.71%)
Mar 07, 2003 9.408 9.447 8.713 8.936 1,111,894 -0.52(-5.50%)
Mar 06, 2003 10.04 10.05 9.418 9.456 731,659 -0.65(-6.40%)
Mar 05, 2003 10.32 10.36 9.804 10.10 545,635 -0.22(-2.15%)
Mar 04, 2003 10.32 10.56 10.30 10.32 253,490 -0.11(-1.02%)
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