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 (%)
Aug 30, 2013 9.239 9.249 9.008 9.056 0 -0.19(-2.08%)
Aug 29, 2013 9.153 9.259 9.124 9.249 686,462 +0.10(+1.05%)
Aug 28, 2013 9.037 9.167 8.979 9.153 0 +0.12(+1.28%)
Aug 27, 2013 9.037 9.085 8.974 9.037 1,435,838 -0.09(-0.95%)
Aug 26, 2013 9.201 9.201 9.047 9.124 0 -0.03(-0.32%)
Aug 23, 2013 8.998 9.210 8.912 9.153 0 +0.15(+1.71%)
Aug 22, 2013 8.883 9.008 8.883 8.998 363,493 +0.15(+1.74%)
Aug 21, 2013 8.815 8.912 8.738 8.844 0 +0.01(+0.11%)
Aug 20, 2013 8.671 8.835 8.671 8.835 676,378 +0.18(+2.12%)
Aug 19, 2013 8.815 8.815 8.642 8.652 819,089 -0.17(-1.96%)
Aug 16, 2013 8.815 8.873 8.758 8.825 0 +0.03(+0.33%)
Aug 15, 2013 8.912 8.941 8.777 8.796 741,716 -0.21(-2.35%)
Aug 14, 2013 8.960 9.027 8.950 9.008 563,931 +0.02(+0.21%)
Aug 13, 2013 8.960 9.008 8.907 8.989 602,036 +0.03(+0.32%)
Aug 12, 2013 8.892 8.998 8.892 8.960 1,255,148 +0.02(+0.22%)
Aug 09, 2013 8.883 9.008 8.854 8.941 1,203,106 +0.04(+0.43%)
Aug 08, 2013 8.844 8.941 8.806 8.902 1,111,734 +0.10(+1.09%)
Aug 07, 2013 8.864 8.864 8.709 8.806 564,870 -0.09(-0.97%)
Aug 06, 2013 9.047 9.201 8.873 8.892 726,380 -0.13(-1.39%)
Aug 05, 2013 9.066 9.066 8.950 9.018 894,529 -0.06(-0.64%)
Aug 02, 2013 9.133 9.259 9.056 9.076 639,142 -0.13(-1.36%)
Aug 01, 2013 9.249 9.287 9.143 9.201 894,864 +0.02(+0.21%)
Jul 31, 2013 9.153 9.292 9.076 9.182 0 +0.02(+0.21%)
Jul 30, 2013 9.210 9.230 9.047 9.162 0 +0.03(+0.32%)
Jul 29, 2013 9.182 9.206 9.018 9.133 0 -0.05(-0.52%)
Jul 26, 2013 9.259 9.326 9.114 9.182 0 -0.18(-1.95%)
Jul 25, 2013 9.278 9.528 9.210 9.365 0 +0.14(+1.57%)
Jul 24, 2013 9.114 9.249 9.032 9.220 0 -0.12(-1.24%)
Jul 23, 2013 9.644 9.644 9.162 9.336 0 -0.13(-1.42%)
Jul 22, 2013 9.654 9.760 9.461 9.471 0 -0.18(-1.90%)
Jul 19, 2013 9.577 9.673 9.490 9.654 0 +0.03(+0.30%)
Jul 18, 2013 9.760 9.798 9.615 9.625 0 -0.10(-0.99%)
Jul 17, 2013 9.731 9.750 9.615 9.721 1,207,374 +0.08(+0.80%)
Jul 16, 2013 9.605 9.644 9.577 9.644 0 +0.02(+0.20%)
Jul 15, 2013 10.25 10.25 9.557 9.625 0 +0.14(+1.52%)
Jul 12, 2013 9.509 9.509 9.403 9.480 0 -0.08(-0.81%)
Jul 11, 2013 9.817 9.817 9.519 9.557 0 -0.11(-1.10%)
Jul 10, 2013 9.461 9.692 9.461 9.663 0 +0.16(+1.72%)
Jul 09, 2013 9.471 9.499 9.384 9.499 0 +0.12(+1.23%)
Jul 08, 2013 9.442 9.453 9.249 9.384 0 +0.00(+0.00%)
Jul 05, 2013 9.316 9.384 9.182 9.384 0 +0.25(+2.74%)
Jul 03, 2013 8.970 9.220 8.970 9.133 0 +0.08(+0.85%)
Jul 02, 2013 9.114 9.297 8.912 9.056 0 -0.04(-0.42%)
Jul 01, 2013 9.104 9.201 9.056 9.095 0 +0.05(+0.59%)
Jun 28, 2013 9.153 9.182 9.037 9.042 1,500,630 -0.17(-1.83%)
Jun 27, 2013 9.066 9.239 9.027 9.210 0 +0.19(+2.14%)
Jun 26, 2013 9.133 9.254 9.008 9.018 0 -0.05(-0.53%)
Jun 25, 2013 9.182 9.210 8.989 9.066 0 -0.01(-0.11%)
Jun 24, 2013 9.153 9.345 9.066 9.076 0 -0.21(-2.28%)
Jun 21, 2013 9.316 9.432 9.172 9.287 1,107,793 +0.01(+0.10%)
Jun 20, 2013 9.287 9.427 9.239 9.278 0 -0.22(-2.33%)
Jun 19, 2013 9.625 9.653 9.451 9.499 0 -0.11(-1.10%)
Jun 18, 2013 9.490 9.639 9.463 9.605 0 +0.16(+1.73%)
Jun 17, 2013 9.577 9.644 9.307 9.442 0 +0.00(+0.00%)
Jun 14, 2013 9.567 9.625 9.393 9.442 0 -0.15(-1.61%)
Jun 13, 2013 9.384 9.654 9.316 9.596 568,839 +0.21(+2.26%)
Jun 12, 2013 9.634 9.767 9.316 9.384 525,317 -0.20(-2.11%)
Jun 11, 2013 9.586 9.711 9.509 9.586 430,409 -0.14(-1.49%)
Jun 10, 2013 9.750 9.808 9.656 9.731 0 +0.04(+0.40%)
Jun 07, 2013 9.663 9.769 9.528 9.692 0 +0.14(+1.51%)
Jun 06, 2013 9.509 9.596 9.345 9.548 650,721 +0.05(+0.51%)
Jun 05, 2013 9.808 9.827 9.490 9.499 0 -0.35(-3.52%)
Jun 04, 2013 9.952 10.10 9.779 9.846 0 -0.12(-1.16%)
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