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 (%)
Dec 31, 2002 9.788 10.36 9.567 9.922 311,905 +0.13(+1.37%)
Dec 30, 2002 9.904 10.08 9.538 9.788 318,029 -0.10(-0.97%)
Dec 27, 2002 10.11 10.27 9.654 9.885 240,286 -0.22(-2.19%)
Dec 26, 2002 9.779 10.30 9.779 10.11 377,504 +0.32(+3.25%)
Dec 24, 2002 9.808 9.875 9.721 9.788 79,611 -0.09(-0.88%)
Dec 23, 2002 9.393 10.13 8.787 9.875 426,807 +0.33(+3.43%)
Dec 20, 2002 9.393 9.692 8.787 9.548 735,910 +1.05(+12.36%)
Dec 19, 2002 8.237 8.719 8.237 8.497 313,670 +0.14(+1.72%)
Dec 18, 2002 8.661 8.671 8.257 8.354 614,158 -0.63(-6.96%)
Dec 17, 2002 8.912 9.162 8.729 8.979 296,024 +0.04(+0.43%)
Dec 16, 2002 8.382 9.008 8.324 8.941 464,069 +0.66(+8.03%)
Dec 13, 2002 8.671 8.671 8.199 8.276 547,728 -0.39(-4.45%)
Dec 12, 2002 9.104 9.297 8.642 8.661 341,902 -0.44(-4.87%)
Dec 11, 2002 8.912 9.365 8.738 9.104 317,199 +0.21(+2.38%)
Dec 10, 2002 8.536 9.047 8.526 8.892 183,718 +0.41(+4.89%)
Dec 09, 2002 9.239 9.239 8.449 8.478 192,229 -0.80(-8.61%)
Dec 06, 2002 8.864 9.413 8.671 9.277 373,560 +0.42(+4.78%)
Dec 05, 2002 9.143 9.297 8.719 8.854 392,969 -0.17(-1.87%)
Dec 04, 2002 10.13 10.20 9.018 9.023 515,759 -1.40(-13.45%)
Dec 03, 2002 10.41 10.57 10.21 10.42 537,764 +0.00(+0.00%)
Dec 02, 2002 10.02 10.58 9.933 10.42 509,013 +0.19(+1.88%)
Nov 29, 2002 10.45 10.62 10.23 10.23 150,711 -0.15(-1.48%)
Nov 27, 2002 9.885 10.51 9.885 10.39 409,161 +0.52(+5.27%)
Nov 26, 2002 10.37 10.37 9.788 9.866 173,130 -0.50(-4.83%)
Nov 25, 2002 10.26 10.59 9.972 10.37 278,690 +0.17(+1.70%)
Nov 22, 2002 9.875 10.63 9.731 10.19 765,699 +0.41(+4.24%)
Nov 21, 2002 9.548 9.914 9.442 9.779 534,027 +0.53(+5.73%)
Nov 20, 2002 8.815 9.605 8.815 9.249 542,124 +0.43(+4.92%)
Nov 19, 2002 8.719 8.960 8.594 8.815 177,594 -0.04(-0.44%)
Nov 18, 2002 8.825 8.912 8.632 8.854 226,274 +0.18(+2.12%)
Nov 15, 2002 8.295 8.719 7.958 8.670 535,169 +0.35(+4.16%)
Nov 14, 2002 8.083 8.411 7.891 8.324 334,948 +0.38(+4.73%)
Nov 13, 2002 7.756 8.507 7.630 7.948 561,741 +0.17(+2.23%)
Nov 12, 2002 7.573 8.141 7.573 7.775 359,859 +0.21(+2.80%)
Nov 11, 2002 7.977 8.025 7.381 7.563 269,038 -0.47(-5.88%)
Nov 08, 2002 8.324 8.324 7.813 8.035 171,989 -0.23(-2.80%)
Nov 07, 2002 8.864 8.864 8.122 8.266 496,142 -0.62(-6.94%)
Nov 06, 2002 7.900 8.902 7.900 8.883 415,908 +0.97(+12.30%)
Nov 05, 2002 7.948 8.219 7.834 7.910 333,287 -0.10(-1.22%)
Nov 04, 2002 8.411 8.661 7.881 8.007 746,082 -0.23(-2.80%)
Nov 01, 2002 8.208 8.353 7.968 8.237 868,145 -0.06(-0.70%)
Oct 31, 2002 7.919 8.430 7.910 8.295 1,135,704 +0.38(+4.74%)
Oct 30, 2002 7.293 7.939 7.226 7.919 413,728 +0.62(+8.44%)
Oct 29, 2002 6.879 7.303 6.763 7.303 627,443 +0.37(+5.28%)
Oct 28, 2002 6.686 6.975 6.619 6.937 300,903 +0.26(+3.90%)
Oct 25, 2002 6.339 6.686 6.262 6.677 207,440 +0.34(+5.32%)
Oct 24, 2002 6.657 6.773 6.214 6.339 498,010 -0.21(-3.24%)
Oct 23, 2002 5.968 6.580 5.935 6.551 341,902 +0.32(+5.10%)
Oct 22, 2002 6.455 6.455 5.993 6.233 504,861 -0.34(-5.13%)
Oct 21, 2002 6.185 6.619 5.925 6.571 303,498 +0.40(+6.56%)
Oct 18, 2002 6.079 6.301 5.867 6.166 457,738 +0.14(+2.40%)
Oct 17, 2002 5.838 6.648 5.838 6.021 564,761 +0.33(+5.75%)
Oct 16, 2002 5.443 5.771 5.443 5.694 261,772 +0.01(+0.17%)
Oct 15, 2002 5.520 5.761 5.482 5.684 500,709 +0.44(+8.46%)
Oct 14, 2002 5.444 5.540 5.058 5.241 322,489 -0.39(-6.85%)
Oct 11, 2002 5.540 5.781 5.492 5.626 608,276 +0.23(+4.29%)
Oct 10, 2002 4.307 5.511 4.307 5.395 1,353,597 +1.05(+24.17%)
Oct 09, 2002 4.220 4.461 4.104 4.345 1,158,877 +0.08(+1.81%)
Oct 08, 2002 4.808 4.827 4.143 4.268 5,639,625 -2.48(-36.71%)
Oct 04, 2002 6.667 6.811 6.503 6.744 684,739 +0.01(+0.14%)
Oct 03, 2002 7.284 7.293 6.792 6.734 389,544 -0.55(-7.54%)
Oct 02, 2002 7.129 7.418 7.120 7.284 722,209 +0.16(+2.30%)
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