Financial News

Entegris Inc (NQ: ENTG )

119.89 USD +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.06 15.97 15.06 15.75 480,100 +0.69(+4.58%)
Apr 29, 2002 14.55 15.50 14.48 15.06 336,900 +0.41(+2.80%)
Apr 26, 2002 15.60 16.11 14.40 14.65 473,300 -1.16(-7.34%)
Apr 25, 2002 15.40 15.90 15.13 15.81 212,000 +0.18(+1.15%)
Apr 24, 2002 15.90 16.11 15.27 15.63 391,000 -0.07(-0.45%)
Apr 23, 2002 15.40 16.24 15.40 15.70 254,700 +0.34(+2.21%)
Apr 22, 2002 15.80 15.80 15.10 15.36 520,600 -0.47(-2.97%)
Apr 19, 2002 16.05 16.53 15.47 15.83 405,200 +0.02(+0.13%)
Apr 18, 2002 17.66 17.75 15.61 15.81 1,186,400 -1.85(-10.48%)
Apr 17, 2002 18.90 19.05 17.54 17.66 820,100 -0.98(-5.26%)
Apr 16, 2002 17.18 18.98 17.15 18.64 1,338,400 +1.64(+9.65%)
Apr 15, 2002 16.40 17.05 16.40 17.00 742,400 +0.55(+3.34%)
Apr 12, 2002 16.18 16.58 16.00 16.45 620,800 +0.28(+1.73%)
Apr 11, 2002 16.00 16.25 15.89 16.17 315,400 +0.18(+1.13%)
Apr 10, 2002 15.96 16.10 15.65 15.99 583,600 +0.13(+0.82%)
Apr 09, 2002 15.25 15.96 15.25 15.86 427,200 +0.47(+3.05%)
Apr 08, 2002 15.50 15.50 14.43 15.39 631,500 -0.04(-0.26%)
Apr 05, 2002 15.01 15.60 14.95 15.43 338,800 +0.43(+2.87%)
Apr 04, 2002 15.04 15.42 14.74 15.00 392,800 -0.18(-1.19%)
Apr 03, 2002 15.48 15.49 14.96 15.18 1,144,100 -0.30(-1.94%)
Apr 02, 2002 15.80 15.91 15.35 15.48 1,016,600 -0.22(-1.40%)
Apr 01, 2002 15.89 16.25 15.23 15.70 552,700 -0.45(-2.79%)
Mar 29, 2002 15.06 16.25 14.92 16.15 1,777,200 +0.00(+0.00%)
Mar 28, 2002 15.06 16.25 14.92 16.15 1,777,200 +0.15(+0.94%)
Mar 27, 2002 15.15 16.00 15.15 16.00 559,300 +0.75(+4.92%)
Mar 26, 2002 15.51 15.55 14.66 15.25 1,908,400 -0.26(-1.68%)
Mar 25, 2002 15.01 15.74 14.94 15.51 1,376,000 +0.50(+3.33%)
Mar 22, 2002 14.61 15.02 14.60 15.01 705,100 +0.41(+2.81%)
Mar 21, 2002 14.00 14.70 13.90 14.60 448,700 +0.60(+4.29%)
Mar 20, 2002 14.11 14.24 13.80 14.00 549,700 -0.40(-2.78%)
Mar 19, 2002 14.00 14.60 13.95 14.40 467,800 +0.45(+3.23%)
Mar 18, 2002 14.03 14.16 13.55 13.95 778,200 -0.12(-0.85%)
Mar 15, 2002 12.45 14.10 11.85 14.07 1,943,500 +2.30(+19.54%)
Mar 14, 2002 11.95 12.30 11.45 11.77 467,900 -0.36(-2.97%)
Mar 13, 2002 12.46 12.50 11.75 12.13 315,100 -0.55(-4.34%)
Mar 12, 2002 12.95 12.95 12.57 12.68 317,200 -0.37(-2.84%)
Mar 11, 2002 13.00 13.20 12.45 13.05 420,400 +0.08(+0.62%)
Mar 08, 2002 12.66 13.34 12.50 12.97 1,084,900 +0.31(+2.45%)
Mar 07, 2002 12.69 12.79 12.40 12.66 498,000 +0.01(+0.08%)
Mar 06, 2002 12.64 12.75 12.14 12.65 634,400 -0.04(-0.32%)
Mar 05, 2002 12.50 12.75 12.27 12.69 878,000 +0.25(+2.01%)
Mar 04, 2002 11.20 12.50 11.00 12.44 1,205,600 +1.22(+10.87%)
Mar 01, 2002 10.31 11.23 10.21 11.22 454,600 +0.90(+8.72%)
Feb 28, 2002 10.10 10.40 9.950 10.32 249,900 +0.11(+1.09%)
Feb 27, 2002 10.55 10.60 10.00 10.21 423,600 -0.29(-2.77%)
Feb 26, 2002 10.38 10.59 9.980 10.50 409,200 +0.20(+1.94%)
Feb 25, 2002 9.960 10.43 9.960 10.30 326,600 +0.23(+2.28%)
Feb 22, 2002 9.650 10.25 9.540 10.07 231,600 +0.48(+5.01%)
Feb 21, 2002 10.35 10.40 9.520 9.590 295,200 -0.76(-7.34%)
Feb 20, 2002 10.05 10.35 9.910 10.35 380,400 +0.35(+3.50%)
Feb 19, 2002 10.55 10.55 9.860 10.00 275,300 -0.44(-4.21%)
Feb 18, 2002 10.16 10.55 9.800 10.44 504,200 +0.00(+0.00%)
Feb 15, 2002 10.16 10.55 9.800 10.44 504,200 +0.24(+2.35%)
Feb 14, 2002 10.44 10.50 10.16 10.20 388,100 -0.14(-1.35%)
Feb 13, 2002 10.12 10.48 10.00 10.34 695,400 +0.34(+3.40%)
Feb 12, 2002 10.30 10.30 9.730 10.00 284,800 -0.30(-2.91%)
Feb 11, 2002 9.810 10.57 9.800 10.30 399,100 +0.33(+3.31%)
Feb 08, 2002 9.810 10.00 9.600 9.970 294,000 +0.42(+4.40%)
Feb 07, 2002 10.13 10.15 9.000 9.550 578,700 -0.55(-5.45%)
Feb 06, 2002 10.29 10.40 10.01 10.10 184,900 -0.28(-2.70%)
Feb 05, 2002 10.51 10.79 10.15 10.38 175,800 -0.36(-3.35%)
Feb 04, 2002 11.53 11.65 10.48 10.74 161,700 -0.70(-6.12%)
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