Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.77 13.02 12.57 13.00 571,394 +0.42(+3.37%)
Jun 27, 2003 12.43 12.72 12.43 12.57 345,389 +0.10(+0.77%)
Jun 26, 2003 12.60 12.68 12.45 12.48 324,361 -0.02(-0.15%)
Jun 25, 2003 12.48 12.82 12.43 12.50 326,955 -0.05(-0.38%)
Jun 24, 2003 12.52 12.72 12.38 12.54 526,969 +0.01(+0.08%)
Jun 23, 2003 12.76 12.84 12.43 12.53 683,285 -0.17(-1.36%)
Jun 20, 2003 12.63 13.05 12.29 12.71 464,900 +0.20(+1.62%)
Jun 19, 2003 13.41 13.73 12.46 12.51 954,503 -0.41(-3.21%)
Jun 18, 2003 12.60 12.98 12.29 12.92 354,046 +0.31(+2.44%)
Jun 17, 2003 12.77 12.86 12.52 12.61 288,240 -0.02(-0.15%)
Jun 16, 2003 11.99 12.82 11.99 12.63 622,773 +0.49(+4.05%)
Jun 13, 2003 12.22 12.34 11.93 12.14 302,979 -0.16(-1.33%)
Jun 12, 2003 12.77 12.77 12.10 12.30 295,090 -0.37(-2.89%)
Jun 11, 2003 12.70 12.78 12.26 12.67 397,121 -0.17(-1.35%)
Jun 10, 2003 12.60 12.86 11.96 12.84 1,201,121 +0.00(+0.00%)
Jun 09, 2003 13.05 13.18 12.77 12.84 354,046 -0.26(-1.99%)
Jun 06, 2003 13.71 14.50 12.91 13.10 964,571 -0.41(-3.07%)
Jun 05, 2003 13.17 13.73 13.00 13.52 912,258 +0.03(+0.21%)
Jun 04, 2003 12.77 13.50 12.68 13.49 1,163,651 +0.72(+5.66%)
Jun 03, 2003 12.68 12.85 12.55 12.77 401,169 -0.06(-0.45%)
Jun 02, 2003 13.01 13.49 12.64 12.82 1,453,552 +0.87(+7.25%)
May 30, 2003 11.15 12.15 11.07 11.96 1,323,911 +0.94(+8.57%)
May 29, 2003 10.85 11.18 10.83 11.01 223,783 +0.13(+1.24%)
May 28, 2003 10.72 10.93 10.52 10.88 239,041 +0.37(+3.48%)
May 27, 2003 9.972 10.65 9.943 10.51 211,016 +0.55(+5.51%)
May 23, 2003 10.14 10.18 9.894 9.962 124,450 -0.04(-0.39%)
May 22, 2003 9.692 10.17 9.692 10.00 333,702 +0.17(+1.76%)
May 21, 2003 9.885 9.885 9.605 9.827 319,482 +0.03(+0.29%)
May 20, 2003 9.634 9.923 9.634 9.798 261,979 +0.16(+1.70%)
May 19, 2003 10.17 10.41 9.586 9.634 861,502 -0.78(-7.49%)
May 16, 2003 10.94 10.98 10.09 10.41 547,313 -0.66(-6.00%)
May 15, 2003 11.42 11.61 10.94 11.08 242,362 -0.34(-2.95%)
May 14, 2003 11.40 11.66 11.15 11.42 234,370 -0.01(-0.08%)
May 13, 2003 11.42 11.46 11.19 11.43 137,010 -0.02(-0.17%)
May 12, 2003 11.32 11.65 11.22 11.45 286,475 +0.12(+1.02%)
May 09, 2003 11.20 11.41 11.19 11.33 218,385 +0.11(+0.94%)
May 08, 2003 11.46 11.48 11.13 11.22 380,825 -0.34(-2.92%)
May 07, 2003 11.47 11.77 11.41 11.56 393,385 -0.02(-0.17%)
May 06, 2003 11.45 11.74 11.37 11.58 372,522 +0.13(+1.09%)
May 05, 2003 11.04 11.65 11.03 11.46 805,349 +0.40(+3.66%)
May 02, 2003 10.79 11.15 10.79 11.05 675,397 +0.26(+2.41%)
May 01, 2003 10.97 10.98 10.66 10.79 567,034 -0.20(-1.84%)
Apr 30, 2003 10.83 11.05 10.60 10.99 422,759 +0.19(+1.78%)
Apr 29, 2003 10.41 10.94 10.41 10.80 627,962 +0.40(+3.89%)
Apr 28, 2003 10.12 10.53 10.10 10.40 516,590 +0.28(+2.76%)
Apr 25, 2003 10.41 10.41 9.923 10.12 174,999 -0.29(-2.78%)
Apr 24, 2003 10.59 10.59 10.26 10.41 167,110 -0.14(-1.37%)
Apr 23, 2003 10.44 10.59 10.12 10.55 284,814 +0.06(+0.55%)
Apr 22, 2003 10.33 10.49 10.07 10.49 168,979 +0.09(+0.88%)
Apr 21, 2003 10.60 10.63 10.21 10.40 363,491 -0.20(-1.86%)
Apr 17, 2003 9.817 10.71 9.538 10.60 836,695 +1.00(+10.44%)
Apr 16, 2003 9.740 9.904 9.548 9.596 366,086 +0.04(+0.40%)
Apr 15, 2003 9.278 9.644 9.104 9.557 277,964 +0.10(+1.02%)
Apr 14, 2003 9.384 9.461 8.979 9.461 599,834 +0.02(+0.20%)
Apr 11, 2003 9.634 9.923 9.384 9.442 513,580 -0.30(-3.07%)
Apr 10, 2003 9.499 9.827 9.393 9.740 230,945 +0.17(+1.81%)
Apr 09, 2003 9.634 9.769 9.442 9.567 366,398 -0.09(-0.90%)
Apr 08, 2003 10.10 10.11 9.365 9.654 748,261 -0.50(-4.93%)
Apr 07, 2003 10.60 10.60 10.02 10.15 224,717 +0.05(+0.48%)
Apr 04, 2003 10.60 10.60 10.11 10.11 240,079 -0.39(-3.76%)
Apr 03, 2003 10.64 10.65 10.36 10.50 247,967 +0.05(+0.46%)
Apr 02, 2003 10.22 10.60 10.16 10.45 623,499 +0.38(+3.73%)
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