Financial News

Entegris Inc (NQ: ENTG )

130.66 USD -1.81 (-1.36%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.490 1.560 1.300 1.390 753,973 -0.08(-5.44%)
Jan 29, 2009 1.530 1.540 1.460 1.470 319,272 -0.08(-5.16%)
Jan 28, 2009 1.610 1.700 1.480 1.550 1,520,255 +0.03(+1.97%)
Jan 27, 2009 1.740 1.740 1.500 1.520 902,140 -0.21(-12.14%)
Jan 26, 2009 1.720 1.790 1.670 1.730 445,857 +0.02(+1.17%)
Jan 23, 2009 1.600 1.838 1.530 1.710 592,303 +0.06(+3.64%)
Jan 22, 2009 1.770 1.910 1.530 1.650 308,125 -0.11(-6.25%)
Jan 21, 2009 1.860 1.910 1.500 1.760 474,303 -0.06(-3.30%)
Jan 20, 2009 1.970 1.970 1.700 1.820 506,509 -0.18(-9.00%)
Jan 16, 2009 1.990 2.041 1.940 2.000 877,593 +0.03(+1.52%)
Jan 15, 2009 1.990 2.010 1.700 1.970 403,697 -0.02(-1.01%)
Jan 14, 2009 1.880 2.040 1.800 1.990 536,677 +0.07(+3.65%)
Jan 13, 2009 2.010 2.270 1.910 1.920 380,545 -0.10(-4.95%)
Jan 12, 2009 2.270 2.350 1.400 2.020 574,264 -0.25(-11.01%)
Jan 09, 2009 2.470 2.500 2.200 2.270 600,853 -0.21(-8.47%)
Jan 08, 2009 2.330 2.550 2.300 2.480 644,603 +0.15(+6.44%)
Jan 07, 2009 2.350 2.370 2.160 2.330 445,900 -0.03(-1.27%)
Jan 06, 2009 2.200 2.430 2.100 2.360 522,437 +0.28(+13.46%)
Jan 05, 2009 2.290 2.300 2.080 2.080 791,920 -0.22(-9.57%)
Jan 02, 2009 2.200 2.350 2.050 2.300 297,059 +0.11(+5.02%)
Dec 31, 2008 2.040 2.230 2.000 2.190 867,816 +0.20(+10.05%)
Dec 30, 2008 1.700 2.010 1.660 1.990 536,026 +0.31(+18.45%)
Dec 29, 2008 1.670 1.710 1.630 1.680 353,426 +0.01(+0.60%)
Dec 26, 2008 1.760 1.760 1.600 1.670 309,388 -0.06(-3.47%)
Dec 24, 2008 1.830 1.830 1.610 1.730 278,735 -0.09(-4.95%)
Dec 23, 2008 1.930 1.950 1.740 1.820 586,516 -0.08(-4.21%)
Dec 22, 2008 1.950 2.060 1.850 1.900 624,277 -0.04(-2.06%)
Dec 19, 2008 2.000 2.080 1.910 1.940 1,668,857 +0.02(+1.04%)
Dec 18, 2008 2.100 2.150 1.880 1.920 905,393 -0.21(-9.86%)
Dec 17, 2008 2.070 2.240 1.920 2.130 860,376 +0.03(+1.43%)
Dec 16, 2008 1.990 2.170 1.850 2.100 692,807 +0.16(+8.25%)
Dec 15, 2008 2.100 2.120 1.901 1.940 784,453 -0.08(-3.96%)
Dec 12, 2008 1.690 2.180 1.640 2.020 844,227 +0.28(+16.09%)
Dec 11, 2008 1.690 1.820 1.650 1.740 678,004 +0.04(+2.35%)
Dec 10, 2008 1.530 1.710 1.520 1.700 588,695 +0.19(+12.58%)
Dec 09, 2008 1.250 1.530 1.250 1.510 1,128,742 +0.21(+16.15%)
Dec 08, 2008 1.380 1.380 1.240 1.300 878,513 -0.05(-3.70%)
Dec 05, 2008 1.310 1.350 1.170 1.350 1,025,578 +0.05(+3.85%)
Dec 04, 2008 1.360 1.500 1.260 1.300 752,394 -0.08(-5.80%)
Dec 03, 2008 1.280 1.400 1.090 1.380 955,987 +0.24(+21.05%)
Dec 02, 2008 1.140 1.290 1.060 1.140 1,027,436 +0.02(+1.79%)
Dec 01, 2008 1.340 1.380 1.110 1.120 525,400 -0.27(-19.42%)
Nov 28, 2008 1.310 1.400 1.290 1.390 302,678 +0.05(+3.73%)
Nov 26, 2008 1.480 1.500 1.240 1.340 1,076,479 -0.12(-8.22%)
Nov 25, 2008 1.320 1.460 1.320 1.460 1,626,970 +0.15(+11.45%)
Nov 24, 2008 1.260 1.340 1.220 1.310 1,254,251 +0.13(+11.02%)
Nov 21, 2008 1.210 1.290 1.040 1.180 1,321,633 -0.01(-0.84%)
Nov 20, 2008 1.410 1.410 1.180 1.190 1,658,806 -0.18(-13.14%)
Nov 19, 2008 1.570 1.610 1.370 1.370 784,221 -0.20(-12.74%)
Nov 18, 2008 1.600 1.630 1.510 1.570 944,105 -0.01(-0.63%)
Nov 17, 2008 1.630 1.710 1.580 1.580 492,773 -0.06(-3.66%)
Nov 14, 2008 1.880 1.880 1.640 1.640 894,377 -0.22(-11.83%)
Nov 13, 2008 1.670 1.920 1.590 1.860 1,217,059 +0.25(+15.53%)
Nov 12, 2008 1.980 2.000 1.610 1.610 1,093,189 -0.35(-17.86%)
Nov 11, 2008 2.090 2.110 1.940 1.960 906,446 -0.14(-6.67%)
Nov 10, 2008 2.280 2.321 2.100 2.100 557,464 -0.19(-8.30%)
Nov 07, 2008 2.380 2.410 2.240 2.290 618,360 -0.06(-2.55%)
Nov 06, 2008 2.570 2.740 2.310 2.350 1,052,443 -0.24(-9.27%)
Nov 05, 2008 2.780 2.810 2.560 2.590 1,839,719 -0.22(-7.83%)
Nov 04, 2008 2.960 2.980 2.730 2.810 1,608,854 +0.07(+2.55%)
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