Financial News

Entegris Inc (NQ: ENTG )

132.05 USD -1.02 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.65 10.65 10.25 10.50 1,327,923 -0.14(-1.32%)
Jan 30, 2006 10.76 10.79 10.40 10.64 701,496 -0.18(-1.66%)
Jan 27, 2006 11.00 11.19 10.75 10.82 1,082,395 -0.19(-1.73%)
Jan 26, 2006 10.91 11.07 10.88 11.01 1,135,234 +0.19(+1.76%)
Jan 25, 2006 10.74 10.86 10.66 10.82 730,609 +0.08(+0.74%)
Jan 24, 2006 10.45 10.82 10.40 10.74 1,573,045 +0.27(+2.58%)
Jan 23, 2006 10.73 10.85 10.35 10.47 1,052,626 -0.28(-2.60%)
Jan 20, 2006 11.00 11.00 10.69 10.75 1,031,042 -0.23(-2.09%)
Jan 19, 2006 10.55 11.03 10.55 10.98 1,779,672 +0.43(+4.08%)
Jan 18, 2006 10.47 10.78 10.43 10.55 979,883 -0.05(-0.47%)
Jan 17, 2006 10.62 10.95 10.50 10.60 745,322 -0.11(-1.03%)
Jan 13, 2006 10.83 10.85 10.61 10.71 824,583 -0.08(-0.74%)
Jan 12, 2006 10.80 10.99 10.71 10.79 830,000 -0.08(-0.74%)
Jan 11, 2006 10.46 10.93 10.35 10.87 1,533,041 +0.30(+2.84%)
Jan 10, 2006 10.39 10.65 10.39 10.57 1,541,709 +0.10(+0.96%)
Jan 09, 2006 10.61 10.68 10.47 10.47 1,096,250 -0.23(-2.15%)
Jan 06, 2006 10.47 10.89 10.40 10.70 1,818,542 +0.33(+3.18%)
Jan 05, 2006 9.810 10.42 9.510 10.37 1,913,673 +0.83(+8.70%)
Jan 04, 2006 9.690 9.740 9.470 9.540 1,374,271 -0.14(-1.45%)
Jan 03, 2006 9.490 9.770 9.200 9.680 972,216 +0.26(+2.76%)
Dec 30, 2005 9.700 9.700 9.400 9.420 841,560 -0.30(-3.09%)
Dec 29, 2005 9.740 9.870 9.680 9.720 761,224 -0.06(-0.61%)
Dec 28, 2005 9.800 9.850 9.680 9.780 433,500 -0.02(-0.20%)
Dec 27, 2005 9.900 10.09 9.780 9.800 536,900 -0.15(-1.51%)
Dec 23, 2005 9.990 10.17 9.890 9.950 215,526 -0.08(-0.80%)
Dec 22, 2005 9.910 10.06 9.810 10.03 421,636 +0.17(+1.72%)
Dec 21, 2005 9.690 9.960 9.690 9.860 691,595 +0.19(+1.96%)
Dec 20, 2005 9.620 9.800 9.530 9.670 912,534 +0.07(+0.73%)
Dec 19, 2005 9.920 9.920 9.520 9.600 732,887 -0.30(-3.03%)
Dec 16, 2005 9.830 9.990 9.600 9.900 1,366,402 +0.11(+1.12%)
Dec 15, 2005 9.790 9.900 9.720 9.790 501,873 -0.05(-0.51%)
Dec 14, 2005 9.940 10.00 9.690 9.840 671,894 -0.08(-0.81%)
Dec 13, 2005 10.00 10.04 9.880 9.920 678,345 -0.16(-1.59%)
Dec 12, 2005 10.29 10.30 10.00 10.08 781,814 -0.15(-1.47%)
Dec 09, 2005 10.15 10.30 10.00 10.23 516,803 +0.09(+0.89%)
Dec 08, 2005 10.17 10.33 10.00 10.14 582,463 +0.05(+0.50%)
Dec 07, 2005 10.21 10.31 9.980 10.09 872,035 -0.16(-1.56%)
Dec 06, 2005 10.28 10.45 10.12 10.25 749,641 -0.02(-0.19%)
Dec 05, 2005 10.45 10.45 10.14 10.27 568,529 -0.18(-1.72%)
Dec 02, 2005 10.40 10.45 10.25 10.45 729,894 +0.02(+0.19%)
Dec 01, 2005 10.10 10.48 10.10 10.43 669,073 +0.33(+3.27%)
Nov 30, 2005 10.38 10.44 10.09 10.10 1,401,742 -0.17(-1.66%)
Nov 29, 2005 10.48 10.49 10.02 10.27 649,625 -0.10(-0.96%)
Nov 28, 2005 10.57 10.59 10.31 10.37 671,383 -0.14(-1.33%)
Nov 25, 2005 10.56 10.63 10.47 10.51 125,413 +0.01(+0.10%)
Nov 23, 2005 10.24 10.75 10.17 10.50 676,584 -0.06(-0.57%)
Nov 22, 2005 10.37 10.66 10.25 10.56 968,136 +0.11(+1.05%)
Nov 21, 2005 10.07 10.45 9.850 10.45 694,554 +0.39(+3.88%)
Nov 18, 2005 9.980 10.20 9.890 10.06 760,594 +0.17(+1.72%)
Nov 17, 2005 9.750 9.920 9.630 9.890 645,601 +0.20(+2.06%)
Nov 16, 2005 9.750 9.832 9.620 9.690 409,581 -0.05(-0.51%)
Nov 15, 2005 10.01 10.10 9.740 9.740 717,471 -0.28(-2.79%)
Nov 14, 2005 10.00 10.10 9.850 10.02 691,708 +0.04(+0.40%)
Nov 11, 2005 9.930 10.12 9.890 9.980 796,453 -0.03(-0.30%)
Nov 10, 2005 9.880 10.03 9.780 10.01 746,768 +0.12(+1.21%)
Nov 09, 2005 9.840 9.950 9.780 9.890 797,071 +0.00(+0.00%)
Nov 08, 2005 9.640 9.950 9.640 9.890 861,166 +0.19(+1.96%)
Nov 07, 2005 9.510 9.760 9.510 9.700 605,850 +0.10(+1.04%)
Nov 04, 2005 9.630 9.700 9.460 9.600 469,583 +0.01(+0.10%)
Nov 03, 2005 9.800 9.800 9.570 9.590 947,899 -0.11(-1.13%)
Nov 02, 2005 9.730 9.790 9.600 9.700 842,756 +0.02(+0.21%)
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