Financial News

Entegris Inc (NQ: ENTG )

114.03 +3.96 (+3.60%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.00 10.06 9.721 9.731 1,454,945 -0.16(-1.66%)
Nov 29, 2005 10.10 10.11 9.654 9.894 674,281 -0.10(-0.96%)
Nov 28, 2005 10.18 10.20 9.933 9.991 696,865 -0.13(-1.33%)
Nov 25, 2005 10.17 10.24 10.09 10.13 130,173 +0.01(+0.10%)
Nov 23, 2005 9.866 10.36 9.798 10.12 702,263 -0.06(-0.57%)
Nov 22, 2005 9.991 10.27 9.875 10.17 1,004,881 +0.11(+1.05%)
Nov 21, 2005 9.702 10.07 9.490 10.07 720,915 +0.38(+3.88%)
Nov 18, 2005 9.615 9.827 9.528 9.692 789,462 +0.16(+1.72%)
Nov 17, 2005 9.393 9.557 9.278 9.528 670,104 +0.19(+2.06%)
Nov 16, 2005 9.393 9.473 9.268 9.336 425,126 -0.05(-0.51%)
Nov 15, 2005 9.644 9.731 9.384 9.384 744,702 -0.27(-2.79%)
Nov 14, 2005 9.634 9.731 9.490 9.654 717,961 +0.04(+0.40%)
Nov 11, 2005 9.567 9.750 9.528 9.615 826,682 -0.03(-0.30%)
Nov 10, 2005 9.519 9.663 9.422 9.644 775,111 +0.12(+1.21%)
Nov 09, 2005 9.480 9.586 9.422 9.528 827,324 +0.00(+0.00%)
Nov 08, 2005 9.287 9.586 9.287 9.528 893,851 +0.18(+1.96%)
Nov 07, 2005 9.162 9.403 9.162 9.345 628,845 +0.10(+1.04%)
Nov 04, 2005 9.278 9.345 9.114 9.249 487,406 +0.01(+0.10%)
Nov 03, 2005 9.442 9.442 9.220 9.239 983,876 -0.11(-1.13%)
Nov 02, 2005 9.374 9.432 9.249 9.345 874,742 +0.02(+0.21%)
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