Financial News

Entegris Inc (NQ: ENTG )

140.04 -0.95 (-0.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.041 9.148 8.983 9.119 1,837,254 -0.01(-0.11%)
Jul 28, 2006 8.848 9.196 8.749 9.128 706,537 +0.34(+3.84%)
Jul 27, 2006 8.762 8.945 8.723 8.791 832,461 +0.12(+1.33%)
Jul 26, 2006 8.665 8.897 8.443 8.675 751,790 -0.01(-0.11%)
Jul 25, 2006 8.462 8.762 8.395 8.684 943,836 +0.22(+2.62%)
Jul 24, 2006 8.154 8.578 8.202 8.462 638,685 +0.31(+3.79%)
Jul 21, 2006 8.414 8.501 8.076 8.154 623,630 -0.30(-3.54%)
Jul 20, 2006 8.839 9.003 8.424 8.453 691,691 -0.37(-4.16%)
Jul 19, 2006 8.482 8.964 8.472 8.819 1,109,109 +0.34(+3.98%)
Jul 18, 2006 8.491 8.617 8.192 8.482 1,031,131 +0.08(+0.92%)
Jul 17, 2006 8.462 8.675 8.366 8.405 846,970 -0.08(-0.91%)
Jul 14, 2006 8.269 8.578 8.134 8.482 1,439,766 +0.18(+2.21%)
Jul 13, 2006 8.598 8.723 8.289 8.298 1,177,767 -0.36(-4.12%)
Jul 12, 2006 9.051 9.205 8.636 8.655 771,981 -0.43(-4.78%)
Jul 11, 2006 8.819 9.109 8.588 9.090 1,272,756 +0.26(+2.95%)
Jul 10, 2006 9.012 9.321 8.819 8.829 2,158,923 -0.18(-2.03%)
Jul 07, 2006 8.993 9.051 8.791 9.012 1,357,093 -0.02(-0.21%)
Jul 06, 2006 9.032 9.215 8.916 9.032 686,000 +0.08(+0.86%)
Jul 05, 2006 9.128 9.186 8.771 8.955 1,497,603 -0.31(-3.33%)
Jul 03, 2006 9.148 9.263 9.109 9.263 357,740 +0.07(+0.73%)
Jun 30, 2006 9.254 9.302 9.128 9.196 2,735,149 -0.03(-0.31%)
Jun 29, 2006 9.003 9.225 8.983 9.225 1,312,220 +0.22(+2.47%)
Jun 28, 2006 9.244 9.244 8.935 9.003 1,741,431 -0.16(-1.79%)
Jun 27, 2006 9.341 9.505 9.109 9.167 832,684 -0.19(-2.06%)
Jun 26, 2006 9.360 9.495 9.263 9.360 610,303 +0.05(+0.52%)
Jun 23, 2006 9.283 9.379 9.003 9.312 668,701 -0.04(-0.41%)
Jun 22, 2006 9.534 9.601 9.292 9.350 732,748 -0.23(-2.42%)
Jun 21, 2006 9.408 9.717 9.379 9.582 613,977 +0.14(+1.43%)
Jun 20, 2006 9.408 9.611 9.215 9.447 752,695 +0.04(+0.41%)
Jun 19, 2006 9.726 9.726 9.360 9.408 647,056 -0.25(-2.60%)
Jun 16, 2006 9.804 9.804 9.398 9.659 3,009,732 -0.16(-1.67%)
Jun 15, 2006 9.495 9.842 9.408 9.823 1,514,925 +0.42(+4.52%)
Jun 14, 2006 9.321 9.514 9.167 9.398 1,040,958 +0.22(+2.42%)
Jun 13, 2006 9.379 9.659 9.148 9.176 595,972 -0.21(-2.26%)
Jun 12, 2006 9.630 9.736 9.263 9.389 796,992 -0.25(-2.60%)
Jun 09, 2006 9.804 10.01 9.620 9.640 1,096,851 -0.10(-0.99%)
Jun 08, 2006 9.804 9.833 9.408 9.736 1,302,852 -0.12(-1.18%)
Jun 07, 2006 9.688 9.919 9.534 9.852 1,842,615 +0.20(+2.10%)
Jun 06, 2006 9.437 9.717 9.254 9.649 1,519,319 +0.27(+2.88%)
Jun 05, 2006 9.582 9.813 9.369 9.379 1,280,432 -0.28(-2.90%)
Jun 02, 2006 9.775 9.871 9.534 9.659 1,107,717 -0.01(-0.10%)
Jun 01, 2006 9.408 9.678 9.321 9.669 983,745 +0.27(+2.87%)
May 31, 2006 9.273 9.427 9.186 9.398 812,926 +0.18(+1.99%)
May 30, 2006 9.447 9.553 9.186 9.215 724,857 -0.23(-2.45%)
May 26, 2006 9.562 9.562 9.321 9.447 541,539 -0.01(-0.10%)
May 25, 2006 9.591 9.591 9.263 9.456 514,293 +0.10(+1.03%)
May 24, 2006 9.447 9.562 9.080 9.360 855,582 -0.04(-0.41%)
May 23, 2006 9.630 9.794 9.331 9.398 1,059,523 -0.14(-1.42%)
May 22, 2006 9.765 9.765 9.215 9.534 1,334,038 -0.25(-2.56%)
May 19, 2006 9.746 9.833 9.514 9.784 1,288,445 +0.01(+0.10%)
May 18, 2006 10.07 10.29 9.755 9.775 1,106,142 -0.32(-3.16%)
May 17, 2006 10.32 10.40 10.03 10.09 897,323 -0.31(-3.01%)
May 16, 2006 10.52 10.64 10.31 10.41 1,032,877 -0.14(-1.33%)
May 15, 2006 10.84 11.05 10.42 10.55 1,530,046 -0.32(-2.93%)
May 12, 2006 10.75 11.09 10.75 10.87 974,955 +0.13(+1.17%)
May 11, 2006 11.15 11.34 10.64 10.74 1,200,942 -0.44(-3.97%)
May 10, 2006 11.39 11.58 11.14 11.18 1,777,401 -0.23(-2.03%)
May 09, 2006 11.16 11.45 10.90 11.42 2,649,126 +0.66(+6.10%)
May 08, 2006 10.87 10.94 10.69 10.76 758,639 -0.08(-0.71%)
May 05, 2006 10.61 10.87 10.40 10.84 870,040 +0.22(+2.09%)
May 04, 2006 10.33 10.62 10.33 10.61 1,028,579 +0.24(+2.33%)
May 03, 2006 10.33 10.47 10.16 10.37 487,565 +0.04(+0.37%)
May 02, 2006 10.36 10.43 10.04 10.33 897,546 +0.40(+3.98%)
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