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 (%)
Nov 29, 2013 10.61 10.61 10.54 10.59 0 +0.01(+0.09%)
Nov 27, 2013 10.47 10.61 10.41 10.59 0 +0.11(+1.01%)
Nov 26, 2013 10.22 10.53 10.11 10.48 0 +0.24(+2.36%)
Nov 25, 2013 10.32 10.33 10.21 10.24 319,805 -0.05(-0.47%)
Nov 22, 2013 10.17 10.32 10.10 10.29 0 +0.13(+1.33%)
Nov 21, 2013 9.919 10.16 9.871 10.15 650,722 +0.27(+2.73%)
Nov 20, 2013 9.929 10.03 9.828 9.881 0 -0.02(-0.19%)
Nov 19, 2013 10.09 10.19 9.891 9.900 701,923 -0.22(-2.19%)
Nov 18, 2013 10.14 10.17 10.04 10.12 0 +0.00(+0.00%)
Nov 15, 2013 10.04 10.13 9.977 10.12 0 +0.06(+0.58%)
Nov 14, 2013 10.17 10.21 10.04 10.06 435,731 -0.13(-1.23%)
Nov 13, 2013 10.02 10.20 9.939 10.19 0 +0.11(+1.05%)
Nov 12, 2013 9.987 10.09 9.910 10.08 0 +0.04(+0.38%)
Nov 11, 2013 9.987 10.07 9.862 10.04 0 +0.00(+0.00%)
Nov 08, 2013 9.862 10.05 9.813 10.04 0 +0.18(+1.86%)
Nov 07, 2013 10.10 10.11 9.847 9.862 396,586 -0.22(-2.20%)
Nov 06, 2013 10.08 10.11 9.910 10.08 473,803 +0.06(+0.58%)
Nov 05, 2013 9.948 10.04 9.842 10.03 458,137 +0.05(+0.48%)
Nov 04, 2013 9.929 10.04 9.842 9.977 516,994 +0.07(+0.73%)
Nov 01, 2013 9.968 9.997 9.755 9.905 0 -0.08(-0.77%)
Oct 31, 2013 9.929 10.05 9.905 9.982 0 +0.02(+0.24%)
Oct 30, 2013 10.06 10.06 9.842 9.958 635,402 -0.07(-0.67%)
Oct 29, 2013 9.910 10.10 9.852 10.03 0 +0.16(+1.66%)
Oct 28, 2013 9.871 9.968 9.852 9.862 0 -0.04(-0.39%)
Oct 25, 2013 9.804 9.910 9.717 9.900 0 +0.14(+1.38%)
Oct 24, 2013 9.669 9.900 9.669 9.765 1,280,463 +0.10(+1.00%)
Oct 23, 2013 9.649 9.717 9.562 9.669 1,432,979 -0.08(-0.80%)
Oct 22, 2013 10.02 10.02 9.669 9.747 1,771,607 -0.38(-3.71%)
Oct 21, 2013 10.11 10.28 10.10 10.12 437,234 +0.05(+0.48%)
Oct 18, 2013 10.05 10.18 9.985 10.07 874,334 +0.11(+1.07%)
Oct 17, 2013 9.968 10.02 9.852 9.968 503,183 -0.09(-0.86%)
Oct 16, 2013 9.948 10.09 9.871 10.05 736,220 +0.17(+1.76%)
Oct 15, 2013 10.03 10.04 9.871 9.881 520,132 -0.17(-1.73%)
Oct 14, 2013 9.804 10.10 9.679 10.05 649,337 +0.16(+1.66%)
Oct 11, 2013 9.736 9.939 9.666 9.891 0 +0.10(+0.99%)
Oct 10, 2013 9.736 9.842 9.676 9.794 1,025,966 +0.16(+1.70%)
Oct 09, 2013 9.611 9.707 9.562 9.630 1,383,032 +0.04(+0.40%)
Oct 08, 2013 9.640 9.659 9.543 9.591 1,196,982 -0.03(-0.30%)
Oct 07, 2013 9.601 9.659 9.534 9.620 0 -0.06(-0.60%)
Oct 04, 2013 9.553 9.755 9.519 9.678 0 +0.11(+1.11%)
Oct 03, 2013 9.678 9.775 9.534 9.572 0 -0.14(-1.49%)
Oct 02, 2013 9.746 9.813 9.659 9.717 801,655 -0.14(-1.37%)
Oct 01, 2013 9.765 9.876 9.726 9.852 693,793 +0.05(+0.49%)
Sep 30, 2013 9.755 9.842 9.659 9.804 0 -0.04(-0.39%)
Sep 27, 2013 9.649 9.871 9.649 9.842 0 +0.14(+1.39%)
Sep 26, 2013 9.736 9.823 9.630 9.707 511,719 -0.03(-0.30%)
Sep 25, 2013 9.736 9.804 9.669 9.736 745,726 -0.01(-0.10%)
Sep 24, 2013 9.755 9.871 9.640 9.746 908,808 +0.01(+0.10%)
Sep 23, 2013 9.794 9.833 9.707 9.736 1,009,169 -0.05(-0.49%)
Sep 20, 2013 9.784 9.871 9.746 9.784 0 -0.01(-0.10%)
Sep 19, 2013 9.717 9.823 9.698 9.794 516,313 +0.08(+0.79%)
Sep 18, 2013 9.698 9.746 9.649 9.717 0 -0.01(-0.15%)
Sep 17, 2013 9.659 9.746 9.611 9.731 0 +0.04(+0.45%)
Sep 16, 2013 9.649 9.698 9.644 9.688 0 +0.09(+0.90%)
Sep 13, 2013 9.601 9.620 9.529 9.601 0 +0.00(+0.00%)
Sep 12, 2013 9.688 9.707 9.551 9.601 0 -0.06(-0.60%)
Sep 11, 2013 9.640 9.746 9.553 9.659 0 -0.02(-0.20%)
Sep 10, 2013 9.649 9.746 9.620 9.678 1,028,211 +0.07(+0.70%)
Sep 09, 2013 9.505 9.620 9.398 9.611 0 +0.11(+1.12%)
Sep 06, 2013 9.408 9.562 9.341 9.505 0 +0.12(+1.23%)
Sep 05, 2013 9.312 9.437 9.263 9.389 0 +0.11(+1.14%)
Sep 04, 2013 9.080 9.312 9.080 9.283 0 +0.19(+2.12%)
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