Financial News

Entegris Inc (NQ: ENTG )

120.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.520 9.560 9.430 9.480 0 -0.02(-0.21%)
Apr 29, 2013 9.510 9.620 9.470 9.500 592,114 -0.01(-0.11%)
Apr 26, 2013 9.640 9.680 9.500 9.510 528,661 -0.17(-1.76%)
Apr 25, 2013 9.630 9.880 9.610 9.680 633,196 +0.05(+0.52%)
Apr 24, 2013 9.590 9.680 9.460 9.630 393,852 +0.00(+0.00%)
Apr 23, 2013 9.390 9.880 9.330 9.630 974,814 +0.30(+3.22%)
Apr 22, 2013 9.350 9.420 9.040 9.330 453,880 +0.02(+0.21%)
Apr 19, 2013 9.180 9.435 9.100 9.310 483,378 +0.12(+1.31%)
Apr 18, 2013 9.260 9.410 9.170 9.190 634,698 -0.05(-0.54%)
Apr 17, 2013 9.580 9.590 9.205 9.240 774,731 -0.47(-4.84%)
Apr 16, 2013 9.510 9.720 9.390 9.710 813,417 +0.34(+3.63%)
Apr 15, 2013 9.520 9.525 9.260 9.370 1,011,213 -0.22(-2.29%)
Apr 12, 2013 9.710 9.760 9.460 9.590 616,475 -0.15(-1.54%)
Apr 11, 2013 9.770 9.840 9.620 9.740 395,255 -0.04(-0.46%)
Apr 10, 2013 9.480 9.830 9.480 9.785 555,492 +0.32(+3.44%)
Apr 09, 2013 9.500 9.660 9.390 9.460 380,452 -0.02(-0.21%)
Apr 08, 2013 9.510 9.660 9.340 9.480 443,458 +0.00(+0.00%)
Apr 05, 2013 9.720 9.720 9.400 9.480 478,183 -0.18(-1.86%)
Apr 04, 2013 9.460 9.680 9.360 9.660 633,172 +0.20(+2.11%)
Apr 03, 2013 9.500 9.660 9.360 9.460 661,252 -0.01(-0.11%)
Apr 02, 2013 9.700 9.730 9.410 9.470 579,545 -0.18(-1.87%)
Apr 01, 2013 9.830 9.870 9.530 9.650 594,685 -0.21(-2.13%)
Mar 28, 2013 9.830 9.980 9.720 9.860 465,717 +0.06(+0.61%)
Mar 27, 2013 9.620 9.890 9.620 9.800 794,826 +0.07(+0.72%)
Mar 26, 2013 9.740 9.790 9.650 9.730 309,382 +0.08(+0.78%)
Mar 25, 2013 9.610 9.755 9.560 9.655 505,246 +0.08(+0.89%)
Mar 22, 2013 9.580 9.645 9.530 9.570 521,357 +0.01(+0.10%)
Mar 21, 2013 9.570 9.680 9.460 9.560 1,196,947 -0.10(-1.04%)
Mar 20, 2013 9.700 9.700 9.580 9.660 362,971 +0.05(+0.52%)
Mar 19, 2013 9.650 9.780 9.460 9.610 761,520 +0.02(+0.21%)
Mar 18, 2013 9.810 9.900 9.560 9.590 604,276 -0.40(-4.00%)
Mar 15, 2013 10.14 10.14 9.900 9.990 1,275,370 -0.19(-1.87%)
Mar 14, 2013 10.05 10.18 10.02 10.18 474,489 +0.14(+1.39%)
Mar 13, 2013 9.980 10.04 9.905 10.04 426,647 +0.05(+0.49%)
Mar 12, 2013 9.900 10.00 9.880 9.991 484,795 +0.07(+0.72%)
Mar 11, 2013 9.900 9.940 9.810 9.920 457,312 -0.03(-0.30%)
Mar 08, 2013 9.940 9.970 9.850 9.950 439,220 +0.11(+1.12%)
Mar 07, 2013 9.850 9.960 9.800 9.840 332,350 -0.02(-0.20%)
Mar 06, 2013 9.840 9.950 9.830 9.860 495,820 +0.09(+0.92%)
Mar 05, 2013 9.560 9.790 9.560 9.770 518,638 +0.30(+3.17%)
Mar 04, 2013 9.500 9.560 9.440 9.470 472,664 -0.08(-0.84%)
Mar 01, 2013 9.520 9.570 9.370 9.550 498,149 +0.04(+0.47%)
Feb 28, 2013 9.580 9.630 9.490 9.505 553,063 -0.02(-0.26%)
Feb 27, 2013 9.440 9.670 9.440 9.530 483,808 +0.01(+0.11%)
Feb 26, 2013 9.450 9.590 9.390 9.520 608,260 +0.10(+1.06%)
Feb 25, 2013 9.610 9.710 9.390 9.420 798,904 -0.22(-2.28%)
Feb 22, 2013 9.590 9.750 9.520 9.640 670,235 +0.13(+1.37%)
Feb 21, 2013 9.720 9.720 9.430 9.510 938,074 -0.22(-2.26%)
Feb 20, 2013 9.930 9.940 9.710 9.730 991,145 -0.17(-1.72%)
Feb 19, 2013 9.790 9.920 9.650 9.900 730,532 +0.16(+1.64%)
Feb 15, 2013 9.960 9.960 9.700 9.740 642,649 -0.14(-1.42%)
Feb 14, 2013 9.820 9.910 9.775 9.880 531,514 +0.06(+0.61%)
Feb 13, 2013 9.930 9.990 9.785 9.820 747,820 -0.06(-0.61%)
Feb 12, 2013 9.690 9.970 9.630 9.880 555,021 +0.24(+2.49%)
Feb 11, 2013 9.700 9.710 9.580 9.640 566,513 -0.04(-0.41%)
Feb 08, 2013 9.660 9.780 9.640 9.680 456,824 +0.02(+0.21%)
Feb 07, 2013 9.730 9.810 9.595 9.660 445,663 -0.05(-0.51%)
Feb 06, 2013 9.680 9.810 9.620 9.710 541,898 +0.14(+1.46%)
Feb 04, 2013 9.780 9.820 9.540 9.570 650,555 -0.33(-3.33%)
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