Financial News

Entegris Inc (NQ: ENTG )

117.86 USD +0.62 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.520 8.660 8.320 8.610 239,364 +0.15(+1.77%)
Apr 28, 2005 8.590 8.730 8.460 8.460 262,127 -0.20(-2.31%)
Apr 27, 2005 8.750 8.900 8.520 8.660 365,941 -0.12(-1.37%)
Apr 26, 2005 8.900 9.080 8.710 8.780 216,736 -0.08(-0.90%)
Apr 25, 2005 8.840 8.960 8.820 8.860 129,129 -0.02(-0.23%)
Apr 22, 2005 9.020 9.070 8.810 8.880 351,193 -0.15(-1.66%)
Apr 21, 2005 8.860 9.200 8.850 9.030 415,831 +0.18(+2.03%)
Apr 20, 2005 8.900 9.020 8.840 8.850 822,345 -0.01(-0.11%)
Apr 19, 2005 8.670 8.860 8.650 8.860 434,239 +0.23(+2.67%)
Apr 18, 2005 8.310 8.660 8.260 8.630 514,751 +0.39(+4.73%)
Apr 15, 2005 8.480 8.680 8.220 8.240 415,939 -0.44(-5.07%)
Apr 14, 2005 8.790 8.850 8.550 8.680 775,978 -0.09(-1.03%)
Apr 13, 2005 9.280 9.280 8.690 8.770 535,806 -0.43(-4.67%)
Apr 12, 2005 9.350 9.440 9.050 9.200 551,290 -0.21(-2.23%)
Apr 11, 2005 9.540 9.650 9.400 9.410 223,904 -0.11(-1.16%)
Apr 08, 2005 9.600 9.780 9.510 9.520 189,740 -0.14(-1.45%)
Apr 07, 2005 9.510 9.790 9.480 9.660 150,396 +0.01(+0.10%)
Apr 06, 2005 9.800 9.810 9.610 9.650 223,553 -0.02(-0.21%)
Apr 05, 2005 9.570 9.870 9.570 9.670 338,000 +0.01(+0.10%)
Apr 04, 2005 9.600 9.670 9.460 9.660 355,158 +0.01(+0.10%)
Apr 01, 2005 9.950 10.12 9.580 9.650 627,728 -0.24(-2.43%)
Mar 31, 2005 10.10 10.22 9.690 9.890 1,176,472 +0.15(+1.54%)
Mar 30, 2005 9.500 9.760 9.460 9.740 698,600 +0.30(+3.18%)
Mar 29, 2005 9.700 9.930 9.410 9.440 473,542 -0.31(-3.18%)
Mar 28, 2005 10.00 10.01 9.670 9.750 647,558 -0.17(-1.71%)
Mar 24, 2005 10.08 10.08 9.870 9.920 732,185 -0.06(-0.60%)
Mar 23, 2005 9.960 10.07 9.850 9.980 744,012 +0.06(+0.60%)
Mar 22, 2005 9.900 10.00 9.810 9.920 752,826 +0.02(+0.20%)
Mar 21, 2005 10.00 10.10 9.820 9.900 1,975,709 -0.03(-0.30%)
Mar 18, 2005 9.960 10.09 9.910 9.930 991,237 -0.06(-0.60%)
Mar 17, 2005 9.950 10.13 9.750 9.990 915,603 +0.50(+5.27%)
Mar 16, 2005 9.400 9.570 9.380 9.490 174,612 +0.01(+0.11%)
Mar 15, 2005 9.690 9.800 9.470 9.480 295,807 -0.10(-1.04%)
Mar 14, 2005 9.520 9.690 9.480 9.580 163,072 +0.05(+0.52%)
Mar 11, 2005 9.500 9.680 9.400 9.530 190,189 -0.03(-0.31%)
Mar 10, 2005 9.620 9.800 9.500 9.560 315,431 +0.05(+0.53%)
Mar 09, 2005 9.580 9.780 9.510 9.510 130,367 -0.13(-1.35%)
Mar 08, 2005 9.730 9.730 9.580 9.640 168,947 -0.03(-0.31%)
Mar 07, 2005 9.550 9.830 9.540 9.670 266,626 +0.08(+0.83%)
Mar 04, 2005 9.720 9.770 9.550 9.590 243,195 -0.01(-0.10%)
Mar 03, 2005 9.580 9.790 9.550 9.600 122,665 -0.05(-0.52%)
Mar 02, 2005 9.580 9.820 9.530 9.650 260,439 +0.01(+0.10%)
Mar 01, 2005 9.700 9.780 9.610 9.640 364,018 -0.02(-0.21%)
Feb 28, 2005 9.700 9.840 9.480 9.660 311,985 -0.01(-0.10%)
Feb 25, 2005 9.500 9.770 9.500 9.670 162,017 +0.08(+0.83%)
Feb 24, 2005 9.440 9.590 9.260 9.590 411,304 +0.29(+3.12%)
Feb 23, 2005 9.040 9.330 9.040 9.300 346,864 +0.26(+2.88%)
Feb 22, 2005 9.000 9.380 8.960 9.040 264,040 -0.16(-1.74%)
Feb 18, 2005 9.300 9.350 9.110 9.200 207,403 -0.01(-0.11%)
Feb 17, 2005 9.310 9.550 9.180 9.210 302,229 -0.18(-1.92%)
Feb 16, 2005 9.480 9.620 9.320 9.390 598,590 -0.19(-1.98%)
Feb 15, 2005 9.550 9.870 9.470 9.580 265,051 -0.06(-0.62%)
Feb 14, 2005 9.750 9.990 9.510 9.640 198,335 -0.10(-1.03%)
Feb 11, 2005 9.460 9.750 9.260 9.740 350,966 +0.32(+3.40%)
Feb 10, 2005 9.350 9.490 9.220 9.420 439,649 +0.13(+1.40%)
Feb 09, 2005 9.230 9.380 9.110 9.290 536,317 -0.02(-0.21%)
Feb 08, 2005 9.260 9.370 9.150 9.310 305,120 +0.08(+0.87%)
Feb 07, 2005 9.110 9.260 9.070 9.230 233,242 +0.03(+0.33%)
Feb 04, 2005 9.070 9.320 9.070 9.200 350,913 +0.10(+1.10%)
Feb 03, 2005 9.200 9.200 9.000 9.100 147,674 -0.02(-0.22%)
Feb 02, 2005 8.950 9.190 8.840 9.120 159,818 +0.11(+1.22%)
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