Financial News

Entegris Inc (NQ: ENTG )

119.87 USD +0.20 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.590 9.600 9.350 9.400 0 -0.20(-2.08%)
Aug 29, 2013 9.500 9.610 9.470 9.600 661,360 +0.10(+1.05%)
Aug 28, 2013 9.380 9.515 9.320 9.500 0 +0.12(+1.28%)
Aug 27, 2013 9.380 9.430 9.315 9.380 1,383,334 -0.09(-0.95%)
Aug 26, 2013 9.550 9.550 9.390 9.470 0 -0.03(-0.32%)
Aug 23, 2013 9.340 9.560 9.250 9.500 0 +0.16(+1.71%)
Aug 22, 2013 9.220 9.350 9.220 9.340 350,202 +0.16(+1.74%)
Aug 21, 2013 9.150 9.250 9.070 9.180 0 +0.01(+0.11%)
Aug 20, 2013 9.000 9.170 9.000 9.170 651,645 +0.19(+2.12%)
Aug 19, 2013 9.150 9.150 8.970 8.980 789,138 -0.18(-1.97%)
Aug 16, 2013 9.150 9.210 9.090 9.160 0 +0.03(+0.33%)
Aug 15, 2013 9.250 9.280 9.110 9.130 714,594 -0.22(-2.35%)
Aug 14, 2013 9.300 9.370 9.290 9.350 543,310 +0.02(+0.21%)
Aug 13, 2013 9.300 9.350 9.245 9.330 580,022 +0.03(+0.32%)
Aug 12, 2013 9.230 9.340 9.230 9.300 1,209,251 +0.02(+0.22%)
Aug 09, 2013 9.220 9.350 9.190 9.280 1,159,112 +0.04(+0.43%)
Aug 08, 2013 9.180 9.280 9.140 9.240 1,071,081 +0.10(+1.09%)
Aug 07, 2013 9.200 9.200 9.040 9.140 544,215 -0.09(-0.98%)
Aug 06, 2013 9.390 9.550 9.210 9.230 699,819 -0.13(-1.39%)
Aug 05, 2013 9.410 9.410 9.290 9.360 861,819 -0.06(-0.64%)
Aug 02, 2013 9.480 9.610 9.400 9.420 615,771 -0.13(-1.36%)
Aug 01, 2013 9.600 9.640 9.490 9.550 862,142 +0.02(+0.21%)
Jul 31, 2013 9.500 9.645 9.420 9.530 0 +0.02(+0.21%)
Jul 30, 2013 9.560 9.580 9.390 9.510 0 +0.03(+0.32%)
Jul 29, 2013 9.530 9.555 9.360 9.480 0 -0.05(-0.52%)
Jul 26, 2013 9.610 9.680 9.460 9.530 0 -0.19(-1.95%)
Jul 25, 2013 9.630 9.890 9.560 9.720 0 +0.15(+1.57%)
Jul 24, 2013 9.460 9.600 9.375 9.570 0 -0.12(-1.24%)
Jul 23, 2013 10.01 10.01 9.510 9.690 0 -0.14(-1.42%)
Jul 22, 2013 10.02 10.13 9.820 9.830 0 -0.19(-1.90%)
Jul 19, 2013 9.940 10.04 9.850 10.02 0 +0.03(+0.30%)
Jul 18, 2013 10.13 10.17 9.980 9.990 0 -0.10(-0.99%)
Jul 17, 2013 10.10 10.12 9.980 10.09 1,163,224 +0.08(+0.80%)
Jul 16, 2013 9.970 10.01 9.940 10.01 0 +0.02(+0.20%)
Jul 15, 2013 10.64 10.64 9.920 9.990 0 +0.15(+1.52%)
Jul 12, 2013 9.870 9.870 9.760 9.840 0 -0.08(-0.81%)
Jul 11, 2013 10.19 10.19 9.880 9.920 0 -0.11(-1.10%)
Jul 10, 2013 9.820 10.06 9.820 10.03 0 +0.17(+1.72%)
Jul 09, 2013 9.830 9.860 9.740 9.860 0 +0.12(+1.23%)
Jul 08, 2013 9.800 9.812 9.600 9.740 0 +0.00(+0.00%)
Jul 05, 2013 9.670 9.740 9.530 9.740 0 +0.26(+2.74%)
Jul 03, 2013 9.310 9.570 9.310 9.480 0 +0.08(+0.85%)
Jul 02, 2013 9.460 9.650 9.250 9.400 0 -0.04(-0.42%)
Jul 01, 2013 9.450 9.550 9.400 9.440 0 +0.05(+0.59%)
Jun 28, 2013 9.500 9.530 9.380 9.385 1,445,756 -0.18(-1.83%)
Jun 27, 2013 9.410 9.590 9.370 9.560 0 +0.20(+2.14%)
Jun 26, 2013 9.480 9.605 9.350 9.360 0 -0.05(-0.53%)
Jun 25, 2013 9.530 9.560 9.330 9.410 0 -0.01(-0.11%)
Jun 24, 2013 9.500 9.700 9.410 9.420 0 -0.22(-2.28%)
Jun 21, 2013 9.670 9.790 9.520 9.640 1,067,284 +0.01(+0.10%)
Jun 20, 2013 9.640 9.785 9.590 9.630 0 -0.23(-2.33%)
Jun 19, 2013 9.990 10.02 9.810 9.860 0 -0.11(-1.10%)
Jun 18, 2013 9.850 10.01 9.822 9.970 0 +0.17(+1.73%)
Jun 17, 2013 9.940 10.01 9.660 9.800 0 +0.00(+0.00%)
Jun 14, 2013 9.930 9.990 9.750 9.800 0 -0.16(-1.61%)
Jun 13, 2013 9.740 10.02 9.670 9.960 548,039 +0.22(+2.26%)
Jun 12, 2013 10.00 10.14 9.670 9.740 506,108 -0.21(-2.11%)
Jun 11, 2013 9.950 10.08 9.870 9.950 414,671 -0.15(-1.49%)
Jun 10, 2013 10.12 10.18 10.02 10.10 0 +0.04(+0.40%)
Jun 07, 2013 10.03 10.14 9.890 10.06 0 +0.15(+1.51%)
Jun 06, 2013 9.870 9.960 9.700 9.910 626,926 +0.05(+0.51%)
Jun 05, 2013 10.18 10.20 9.850 9.860 0 -0.36(-3.52%)
Jun 04, 2013 10.33 10.48 10.15 10.22 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