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 (%)
Jan 31, 2012 9.239 9.297 9.104 9.230 853,785 +0.08(+0.84%)
Jan 30, 2012 9.191 9.278 9.066 9.153 844,547 -0.11(-1.14%)
Jan 27, 2012 9.297 9.490 9.239 9.259 783,438 -0.08(-0.83%)
Jan 26, 2012 9.432 9.567 9.259 9.336 591,625 -0.05(-0.51%)
Jan 25, 2012 9.374 9.451 9.239 9.384 907,948 +0.02(+0.21%)
Jan 24, 2012 9.326 9.383 9.240 9.365 1,056,584 -0.01(-0.10%)
Jan 23, 2012 9.413 9.538 9.326 9.374 909,102 -0.06(-0.61%)
Jan 20, 2012 9.490 9.644 9.393 9.432 1,236,314 -0.10(-1.01%)
Jan 19, 2012 9.413 9.673 9.307 9.528 2,022,485 +0.14(+1.54%)
Jan 18, 2012 8.652 9.490 8.613 9.384 3,443,963 +0.76(+8.83%)
Jan 17, 2012 8.555 8.709 8.555 8.623 661,365 +0.13(+1.59%)
Jan 13, 2012 8.488 8.623 8.440 8.488 748,966 -0.14(-1.67%)
Jan 12, 2012 8.690 8.690 8.531 8.632 451,895 -0.03(-0.33%)
Jan 11, 2012 8.497 8.661 8.493 8.661 433,518 +0.11(+1.24%)
Jan 10, 2012 8.748 8.762 8.536 8.555 594,316 -0.05(-0.56%)
Jan 09, 2012 8.507 8.748 8.459 8.603 1,126,925 +0.15(+1.82%)
Jan 06, 2012 8.411 8.546 8.266 8.449 902,388 +0.04(+0.46%)
Jan 05, 2012 8.372 8.560 8.276 8.411 1,053,014 -0.02(-0.23%)
Jan 04, 2012 8.343 8.449 8.247 8.430 749,583 +0.02(+0.29%)
Dec 30, 2011 8.473 8.546 8.401 8.406 533,265 -0.11(-1.30%)
Dec 29, 2011 8.392 8.526 8.301 8.517 679,106 +0.18(+2.20%)
Dec 28, 2011 8.469 8.502 8.286 8.334 605,449 -0.16(-1.93%)
Dec 27, 2011 8.420 8.589 8.372 8.497 411,635 +0.07(+0.80%)
Dec 23, 2011 8.497 8.497 8.372 8.430 500,553 +0.16(+1.98%)
Dec 21, 2011 8.208 8.324 8.054 8.266 1,075,614 +0.00(+0.00%)
Dec 20, 2011 8.074 8.305 8.016 8.266 1,157,543 +0.39(+5.02%)
Dec 19, 2011 8.064 8.180 7.842 7.871 967,607 -0.13(-1.57%)
Dec 16, 2011 7.871 8.035 7.823 7.996 1,318,206 +0.21(+2.72%)
Dec 15, 2011 7.804 7.833 7.640 7.785 1,316,023 +0.11(+1.38%)
Dec 14, 2011 7.871 7.996 7.650 7.679 908,398 -0.28(-3.51%)
Dec 13, 2011 8.372 8.536 7.919 7.958 816,117 -0.31(-3.73%)
Dec 12, 2011 8.286 8.469 8.102 8.266 845,218 -0.18(-2.17%)
Dec 09, 2011 8.054 8.517 7.958 8.449 974,143 +0.43(+5.41%)
Dec 08, 2011 8.151 8.314 7.977 8.016 945,193 -0.29(-3.48%)
Dec 07, 2011 8.286 8.401 8.054 8.305 716,059 -0.04(-0.46%)
Dec 06, 2011 8.363 8.469 8.199 8.343 1,282,581 +0.00(+0.00%)
Dec 05, 2011 8.392 8.469 8.257 8.343 1,044,472 +0.13(+1.64%)
Dec 02, 2011 8.314 8.401 8.199 8.208 903,507 +0.07(+0.83%)
Dec 01, 2011 8.083 8.237 7.900 8.141 1,006,051 +0.02(+0.24%)
Nov 30, 2011 7.929 8.151 7.794 8.122 1,910,737 +0.56(+7.39%)
Nov 29, 2011 7.707 7.775 7.534 7.563 1,280,059 -0.12(-1.51%)
Nov 28, 2011 7.669 7.813 7.544 7.679 872,421 +0.35(+4.73%)
Nov 25, 2011 7.380 7.553 7.286 7.332 535,073 -0.11(-1.42%)
Nov 23, 2011 7.640 7.707 7.418 7.438 858,393 -0.33(-4.22%)
Nov 22, 2011 7.813 7.881 7.592 7.765 868,107 -0.08(-0.98%)
Nov 21, 2011 7.919 7.987 7.698 7.842 818,634 -0.28(-3.44%)
Nov 18, 2011 8.170 8.189 7.958 8.122 774,519 -0.07(-0.82%)
Nov 17, 2011 8.469 8.497 8.064 8.189 672,956 -0.30(-3.52%)
Nov 16, 2011 8.392 8.748 8.334 8.488 1,217,738 -0.03(-0.34%)
Nov 15, 2011 8.517 8.738 8.430 8.517 1,808,177 -0.05(-0.56%)
Nov 14, 2011 8.661 8.844 8.449 8.565 782,610 -0.13(-1.44%)
Nov 11, 2011 8.555 8.835 8.517 8.690 1,429,737 +0.37(+4.40%)
Nov 10, 2011 8.372 8.517 8.074 8.324 965,986 +0.13(+1.65%)
Nov 09, 2011 8.526 8.584 8.189 8.189 1,067,427 -0.66(-7.41%)
Nov 08, 2011 8.671 8.864 8.526 8.844 1,276,812 +0.27(+3.15%)
Nov 07, 2011 8.488 8.575 8.257 8.575 1,035,906 +0.03(+0.34%)
Nov 04, 2011 8.517 8.652 8.329 8.546 1,246,414 -0.12(-1.33%)
Nov 03, 2011 8.594 8.671 8.286 8.661 1,308,526 +0.13(+1.47%)
Nov 02, 2011 8.478 8.555 8.286 8.536 1,266,626 +0.25(+3.02%)
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