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 (%)
Feb 27, 2009 0.5781 0.6262 0.5010 0.5877 810,460 +0.03(+5.17%)
Feb 26, 2009 0.6262 0.6648 0.5588 0.5588 1,598,605 -0.05(-7.94%)
Feb 25, 2009 0.6648 0.6648 0.5781 0.6070 1,933,149 -0.02(-3.08%)
Feb 24, 2009 0.6551 0.7033 0.5299 0.6262 5,505,812 -0.02(-2.97%)
Feb 23, 2009 0.9056 0.9442 0.6359 0.6454 1,508,050 -0.26(-28.73%)
Feb 20, 2009 0.9056 0.9345 0.8478 0.9056 1,671,419 -0.01(-1.05%)
Feb 19, 2009 0.9634 0.9827 0.8671 0.9153 1,064,276 -0.05(-5.00%)
Feb 18, 2009 1.108 1.146 0.9634 0.9634 830,191 -0.18(-15.97%)
Feb 17, 2009 1.195 1.214 1.127 1.146 807,528 -0.11(-8.46%)
Feb 13, 2009 1.127 1.252 1.060 1.252 1,056,837 +0.13(+11.11%)
Feb 12, 2009 1.118 1.185 1.060 1.127 592,376 +0.02(+1.74%)
Feb 11, 2009 1.127 1.185 1.060 1.108 716,167 +0.02(+1.77%)
Feb 10, 2009 1.204 1.214 1.079 1.089 890,731 -0.12(-9.60%)
Feb 09, 2009 1.204 1.243 1.185 1.204 595,027 +0.00(+0.00%)
Feb 06, 2009 1.137 1.214 1.050 1.204 1,304,600 +0.07(+5.93%)
Feb 05, 2009 1.079 1.166 1.060 1.137 854,214 +0.06(+5.36%)
Feb 04, 2009 1.204 1.204 0.9923 1.079 2,302,681 -0.13(-10.40%)
Feb 03, 2009 1.349 1.378 1.021 1.204 1,872,652 -0.13(-9.42%)
Feb 02, 2009 1.320 1.436 1.301 1.330 933,387 -0.01(-0.72%)
Jan 30, 2009 1.436 1.503 1.252 1.339 782,590 -0.08(-5.44%)
Jan 29, 2009 1.474 1.484 1.407 1.416 331,390 -0.08(-5.16%)
Jan 28, 2009 1.551 1.638 1.426 1.493 1,577,956 +0.03(+1.97%)
Jan 27, 2009 1.676 1.676 1.445 1.464 936,380 -0.20(-12.14%)
Jan 26, 2009 1.657 1.725 1.609 1.667 462,779 +0.02(+1.17%)
Jan 23, 2009 1.541 1.771 1.474 1.647 614,784 +0.06(+3.64%)
Jan 22, 2009 1.705 1.840 1.474 1.590 319,819 -0.11(-6.25%)
Jan 21, 2009 1.792 1.840 1.445 1.696 492,305 -0.06(-3.30%)
Jan 20, 2009 1.898 1.898 1.638 1.753 525,733 -0.17(-9.00%)
Jan 16, 2009 1.917 1.966 1.869 1.927 910,902 +0.03(+1.52%)
Jan 15, 2009 1.917 1.937 1.638 1.898 419,019 -0.02(-1.01%)
Jan 14, 2009 1.811 1.965 1.734 1.917 557,046 +0.07(+3.65%)
Jan 13, 2009 1.937 2.187 1.840 1.850 394,988 -0.10(-4.95%)
Jan 12, 2009 2.187 2.264 1.349 1.946 596,060 -0.24(-11.01%)
Jan 09, 2009 2.380 2.409 2.120 2.187 623,658 -0.20(-8.47%)
Jan 08, 2009 2.245 2.457 2.216 2.389 669,069 +0.14(+6.44%)
Jan 07, 2009 2.264 2.283 2.081 2.245 462,824 -0.03(-1.27%)
Jan 06, 2009 2.120 2.341 2.023 2.274 542,266 +0.27(+13.46%)
Jan 05, 2009 2.206 2.216 2.004 2.004 821,977 -0.21(-9.57%)
Jan 02, 2009 2.120 2.264 1.975 2.216 308,333 +0.11(+5.02%)
Dec 31, 2008 1.965 2.148 1.927 2.110 900,754 +0.19(+10.05%)
Dec 30, 2008 1.638 1.937 1.599 1.917 556,370 +0.30(+18.45%)
Dec 29, 2008 1.609 1.647 1.570 1.619 366,840 +0.01(+0.60%)
Dec 26, 2008 1.696 1.696 1.542 1.609 321,130 -0.06(-3.47%)
Dec 24, 2008 1.763 1.763 1.551 1.667 289,314 -0.09(-4.95%)
Dec 23, 2008 1.859 1.879 1.676 1.753 608,777 -0.08(-4.21%)
Dec 22, 2008 1.879 1.985 1.782 1.831 647,971 -0.04(-2.06%)
Dec 19, 2008 1.927 2.004 1.840 1.869 1,732,198 +0.02(+1.04%)
Dec 18, 2008 2.023 2.071 1.811 1.850 939,757 -0.20(-9.86%)
Dec 17, 2008 1.994 2.158 1.850 2.052 893,031 +0.03(+1.43%)
Dec 16, 2008 1.917 2.091 1.782 2.023 719,102 +0.15(+8.25%)
Dec 15, 2008 2.023 2.042 1.831 1.869 814,227 -0.08(-3.96%)
Dec 12, 2008 1.628 2.100 1.580 1.946 876,269 +0.27(+16.09%)
Dec 11, 2008 1.628 1.753 1.590 1.676 703,737 +0.04(+2.35%)
Dec 10, 2008 1.474 1.647 1.464 1.638 611,039 +0.18(+12.58%)
Dec 09, 2008 1.204 1.474 1.204 1.455 1,171,583 +0.20(+16.15%)
Dec 08, 2008 1.330 1.330 1.195 1.252 911,857 -0.05(-3.70%)
Dec 05, 2008 1.262 1.301 1.127 1.301 1,064,504 +0.05(+3.85%)
Dec 04, 2008 1.310 1.445 1.214 1.252 780,951 -0.08(-5.80%)
Dec 03, 2008 1.233 1.349 1.050 1.330 992,271 +0.23(+21.05%)
Dec 02, 2008 1.098 1.243 1.021 1.098 1,066,432 +0.02(+1.79%)
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