Financial News

Entegris Inc (NQ: ENTG )

117.19 USD +0.78 (+0.67%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.580 9.630 9.490 9.505 553,063 -0.02(-0.26%)
Feb 27, 2013 9.440 9.670 9.440 9.530 483,808 +0.01(+0.11%)
Feb 26, 2013 9.450 9.590 9.390 9.520 608,260 +0.10(+1.06%)
Feb 25, 2013 9.610 9.710 9.390 9.420 798,904 -0.22(-2.28%)
Feb 22, 2013 9.590 9.750 9.520 9.640 670,235 +0.13(+1.37%)
Feb 21, 2013 9.720 9.720 9.430 9.510 938,074 -0.22(-2.26%)
Feb 20, 2013 9.930 9.940 9.710 9.730 991,145 -0.17(-1.72%)
Feb 19, 2013 9.790 9.920 9.650 9.900 730,532 +0.16(+1.64%)
Feb 15, 2013 9.960 9.960 9.700 9.740 642,649 -0.14(-1.42%)
Feb 14, 2013 9.820 9.910 9.775 9.880 531,514 +0.06(+0.61%)
Feb 13, 2013 9.930 9.990 9.785 9.820 747,820 -0.06(-0.61%)
Feb 12, 2013 9.690 9.970 9.630 9.880 555,021 +0.24(+2.49%)
Feb 11, 2013 9.700 9.710 9.580 9.640 566,513 -0.04(-0.41%)
Feb 08, 2013 9.660 9.780 9.640 9.680 456,824 +0.02(+0.21%)
Feb 07, 2013 9.730 9.810 9.595 9.660 445,663 -0.05(-0.51%)
Feb 06, 2013 9.680 9.810 9.620 9.710 541,898 +0.14(+1.46%)
Feb 04, 2013 9.780 9.820 9.540 9.570 650,555 -0.33(-3.33%)
Feb 01, 2013 9.940 10.00 9.800 9.900 747,705 +0.04(+0.41%)
Jan 31, 2013 9.970 9.970 9.710 9.860 2,480,710 -0.11(-1.10%)
Jan 30, 2013 9.990 10.02 9.880 9.970 1,275,009 -0.07(-0.70%)
Jan 29, 2013 9.990 10.08 9.940 10.04 1,377,179 +0.01(+0.10%)
Jan 28, 2013 9.970 10.09 9.940 10.03 2,375,552 +0.09(+0.91%)
Jan 25, 2013 9.740 9.950 9.710 9.940 1,620,768 +0.24(+2.47%)
Jan 24, 2013 9.520 9.720 9.490 9.700 892,413 +0.20(+2.11%)
Jan 23, 2013 9.490 9.540 9.430 9.500 1,669,082 +0.03(+0.32%)
Jan 22, 2013 9.320 9.480 9.290 9.470 880,597 +0.18(+1.94%)
Jan 18, 2013 9.200 9.420 9.170 9.290 2,293,711 +0.11(+1.20%)
Jan 17, 2013 9.130 9.250 9.105 9.180 653,142 +0.13(+1.44%)
Jan 16, 2013 9.040 9.160 9.025 9.050 726,323 -0.05(-0.55%)
Jan 15, 2013 9.030 9.140 8.960 9.100 927,434 +0.03(+0.33%)
Jan 14, 2013 9.190 9.220 9.030 9.070 632,895 -0.13(-1.41%)
Jan 11, 2013 9.020 9.250 9.005 9.200 1,059,973 +0.22(+2.45%)
Jan 10, 2013 9.130 9.160 8.960 8.980 737,536 -0.07(-0.77%)
Jan 09, 2013 9.140 9.240 9.010 9.050 862,582 -0.03(-0.33%)
Jan 08, 2013 9.500 9.550 9.050 9.080 1,253,382 -0.42(-4.42%)
Jan 07, 2013 9.450 9.575 9.375 9.500 856,260 -0.04(-0.42%)
Jan 04, 2013 9.570 9.570 9.410 9.540 681,325 +0.03(+0.32%)
Jan 03, 2013 9.480 9.555 9.381 9.510 634,649 +0.04(+0.42%)
Jan 02, 2013 9.370 9.470 9.180 9.470 1,116,989 +0.29(+3.16%)
Dec 31, 2012 8.800 9.190 8.750 9.180 685,689 +0.41(+4.68%)
Dec 28, 2012 9.000 9.040 8.700 8.770 1,293,996 -0.26(-2.88%)
Dec 27, 2012 9.070 9.100 8.940 9.030 392,609 -0.01(-0.11%)
Dec 26, 2012 9.160 9.240 9.010 9.040 356,384 -0.11(-1.20%)
Dec 24, 2012 9.180 9.210 9.010 9.150 160,562 -0.04(-0.44%)
Dec 21, 2012 9.130 9.210 9.020 9.190 1,197,296 -0.02(-0.22%)
Dec 20, 2012 9.210 9.320 9.140 9.210 741,471 +0.00(+0.00%)
Dec 19, 2012 9.160 9.260 9.130 9.210 653,837 +0.03(+0.33%)
Dec 18, 2012 9.000 9.190 9.000 9.180 1,038,432 +0.24(+2.68%)
Dec 17, 2012 9.150 9.198 8.930 8.940 1,097,030 -0.15(-1.65%)
Dec 14, 2012 9.110 9.145 9.030 9.090 670,234 -0.05(-0.55%)
Dec 13, 2012 9.240 9.259 9.070 9.140 280,412 -0.11(-1.19%)
Dec 12, 2012 9.270 9.350 9.190 9.250 524,640 -0.03(-0.32%)
Dec 11, 2012 9.300 9.300 9.120 9.280 662,542 +0.06(+0.65%)
Dec 10, 2012 9.250 9.290 9.115 9.220 812,371 +0.02(+0.22%)
Dec 07, 2012 9.230 9.250 9.130 9.200 529,776 +0.01(+0.11%)
Dec 06, 2012 9.100 9.200 9.000 9.190 488,847 +0.06(+0.66%)
Dec 05, 2012 9.010 9.140 8.900 9.130 657,585 +0.13(+1.44%)
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