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 (%)
Apr 29, 2005 8.208 8.343 8.016 8.295 248,449 +0.14(+1.77%)
Apr 28, 2005 8.276 8.411 8.151 8.151 272,076 -0.19(-2.31%)
Apr 27, 2005 8.430 8.575 8.208 8.343 379,830 -0.12(-1.37%)
Apr 26, 2005 8.575 8.748 8.392 8.459 224,962 -0.08(-0.90%)
Apr 25, 2005 8.517 8.632 8.497 8.536 134,030 -0.02(-0.23%)
Apr 22, 2005 8.690 8.738 8.488 8.555 364,522 -0.14(-1.66%)
Apr 21, 2005 8.536 8.864 8.526 8.700 431,613 +0.17(+2.03%)
Apr 20, 2005 8.575 8.690 8.517 8.526 853,557 -0.01(-0.11%)
Apr 19, 2005 8.353 8.536 8.334 8.536 450,720 +0.22(+2.67%)
Apr 18, 2005 8.006 8.343 7.958 8.314 534,288 +0.38(+4.73%)
Apr 15, 2005 8.170 8.363 7.919 7.939 431,726 -0.42(-5.07%)
Apr 14, 2005 8.469 8.526 8.237 8.363 805,430 -0.09(-1.03%)
Apr 13, 2005 8.941 8.941 8.372 8.449 556,142 -0.41(-4.67%)
Apr 12, 2005 9.008 9.095 8.719 8.864 572,214 -0.20(-2.23%)
Apr 11, 2005 9.191 9.297 9.056 9.066 232,402 -0.11(-1.16%)
Apr 08, 2005 9.249 9.422 9.162 9.172 196,941 -0.13(-1.45%)
Apr 07, 2005 9.162 9.432 9.133 9.307 156,104 +0.01(+0.10%)
Apr 06, 2005 9.442 9.451 9.259 9.297 232,038 -0.02(-0.21%)
Apr 05, 2005 9.220 9.509 9.220 9.316 350,828 +0.01(+0.10%)
Apr 04, 2005 9.249 9.316 9.114 9.307 368,638 +0.01(+0.10%)
Apr 01, 2005 9.586 9.750 9.230 9.297 651,553 -0.23(-2.43%)
Mar 31, 2005 9.731 9.846 9.336 9.528 1,221,125 +0.14(+1.54%)
Mar 30, 2005 9.153 9.403 9.114 9.384 725,115 +0.29(+3.18%)
Mar 29, 2005 9.345 9.567 9.066 9.095 491,515 -0.30(-3.18%)
Mar 28, 2005 9.634 9.644 9.316 9.393 672,136 -0.16(-1.71%)
Mar 24, 2005 9.711 9.711 9.509 9.557 759,975 -0.06(-0.60%)
Mar 23, 2005 9.596 9.702 9.490 9.615 772,251 +0.06(+0.60%)
Mar 22, 2005 9.538 9.634 9.451 9.557 781,399 +0.02(+0.20%)
Mar 21, 2005 9.634 9.731 9.461 9.538 2,050,697 -0.03(-0.30%)
Mar 18, 2005 9.596 9.721 9.548 9.567 1,028,859 -0.06(-0.60%)
Mar 17, 2005 9.586 9.760 9.393 9.625 950,354 +0.48(+5.27%)
Mar 16, 2005 9.056 9.220 9.037 9.143 181,239 +0.01(+0.11%)
Mar 15, 2005 9.336 9.442 9.124 9.133 307,034 -0.10(-1.04%)
Mar 14, 2005 9.172 9.336 9.133 9.230 169,261 +0.05(+0.52%)
Mar 11, 2005 9.153 9.326 9.056 9.182 197,407 -0.03(-0.31%)
Mar 10, 2005 9.268 9.442 9.153 9.210 327,403 +0.05(+0.53%)
Mar 09, 2005 9.230 9.422 9.162 9.162 135,315 -0.13(-1.35%)
Mar 08, 2005 9.374 9.374 9.230 9.287 175,359 -0.03(-0.31%)
Mar 07, 2005 9.201 9.471 9.191 9.316 276,745 +0.08(+0.83%)
Mar 04, 2005 9.365 9.413 9.201 9.239 252,425 -0.01(-0.10%)
Mar 03, 2005 9.230 9.432 9.201 9.249 127,320 -0.05(-0.52%)
Mar 02, 2005 9.230 9.461 9.182 9.297 270,324 +0.01(+0.10%)
Mar 01, 2005 9.345 9.422 9.259 9.287 377,834 -0.02(-0.21%)
Feb 28, 2005 9.345 9.480 9.133 9.307 323,826 -0.01(-0.10%)
Feb 25, 2005 9.153 9.413 9.153 9.316 168,166 +0.08(+0.83%)
Feb 24, 2005 9.095 9.239 8.921 9.239 426,915 +0.28(+3.12%)
Feb 23, 2005 8.709 8.989 8.709 8.960 360,029 +0.25(+2.88%)
Feb 22, 2005 8.671 9.037 8.632 8.709 274,061 -0.15(-1.74%)
Feb 18, 2005 8.960 9.008 8.777 8.864 215,275 -0.01(-0.11%)
Feb 17, 2005 8.970 9.201 8.844 8.873 313,700 -0.17(-1.92%)
Feb 16, 2005 9.133 9.268 8.979 9.047 621,309 -0.18(-1.98%)
Feb 15, 2005 9.201 9.509 9.124 9.230 275,111 -0.06(-0.62%)
Feb 14, 2005 9.393 9.625 9.162 9.287 205,862 -0.10(-1.03%)
Feb 11, 2005 9.114 9.393 8.921 9.384 364,286 +0.31(+3.40%)
Feb 10, 2005 9.008 9.143 8.883 9.076 456,335 +0.13(+1.40%)
Feb 09, 2005 8.892 9.037 8.777 8.950 556,673 -0.02(-0.21%)
Feb 08, 2005 8.921 9.027 8.815 8.970 316,700 +0.08(+0.87%)
Feb 07, 2005 8.777 8.921 8.738 8.892 242,094 +0.03(+0.33%)
Feb 04, 2005 8.738 8.979 8.738 8.864 364,231 +0.10(+1.10%)
Feb 03, 2005 8.864 8.864 8.671 8.767 153,279 -0.02(-0.22%)
Feb 02, 2005 8.623 8.854 8.517 8.787 165,883 +0.11(+1.22%)
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