Financial News

Entegris Inc (NQ: ENTG )

111.24 -1.06 (-0.94%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 110.39 112.77 108.92 112.30 1,133,694 +5.29(+4.94%)
May 16, 2022 108.08 109.40 106.82 107.01 894,207 -2.23(-2.04%)
May 13, 2022 105.32 110.26 105.10 109.24 1,111,003 +5.94(+5.75%)
May 12, 2022 100.48 104.15 99.83 103.30 1,123,003 +1.79(+1.76%)
May 11, 2022 105.08 108.43 101.35 101.51 1,480,313 -4.46(-4.21%)
May 10, 2022 107.89 109.23 102.56 105.97 1,529,904 +0.47(+0.45%)
May 09, 2022 112.11 113.53 105.36 105.50 2,042,101 -9.56(-8.31%)
May 06, 2022 113.66 118.47 111.24 115.06 1,171,599 +0.46(+0.40%)
May 05, 2022 117.46 118.36 112.93 114.60 1,480,427 -5.94(-4.93%)
May 04, 2022 116.87 120.56 113.53 120.54 1,010,258 +4.03(+3.46%)
May 03, 2022 114.37 117.92 114.04 116.51 1,081,897 +0.71(+0.61%)
May 02, 2022 111.42 116.00 110.64 115.80 1,453,571 +4.41(+3.96%)
Apr 29, 2022 113.32 116.30 111.10 111.39 1,599,030 -3.56(-3.10%)
Apr 28, 2022 110.33 116.09 108.75 114.95 1,807,108 +6.73(+6.22%)
Apr 27, 2022 109.94 112.00 107.80 108.22 1,209,073 -1.56(-1.42%)
Apr 26, 2022 112.50 112.55 109.61 109.78 1,652,958 -4.81(-4.20%)
Apr 25, 2022 111.29 114.71 110.92 114.59 1,258,369 +1.92(+1.70%)
Apr 22, 2022 115.13 116.16 112.41 112.67 1,561,487 -2.93(-2.53%)
Apr 21, 2022 120.39 121.78 115.49 115.60 1,119,626 -3.08(-2.60%)
Apr 20, 2022 118.50 122.32 118.43 118.68 1,128,311 +2.08(+1.78%)
Apr 19, 2022 113.12 117.03 111.20 116.60 966,630 +3.94(+3.50%)
Apr 18, 2022 109.76 112.91 109.41 112.66 808,702 +2.55(+2.32%)
Apr 14, 2022 114.38 114.46 109.29 110.11 1,194,864 -3.59(-3.16%)
Apr 13, 2022 110.38 113.98 109.20 113.70 1,580,526 +3.39(+3.07%)
Apr 12, 2022 110.74 112.44 109.52 110.31 2,260,822 +2.41(+2.23%)
Apr 11, 2022 108.42 109.17 106.92 107.90 1,431,856 -1.42(-1.30%)
Apr 08, 2022 113.34 113.47 109.08 109.32 1,231,287 -5.42(-4.72%)
Apr 07, 2022 112.29 116.15 112.14 114.74 1,589,624 +1.76(+1.56%)
Apr 06, 2022 115.11 116.25 111.33 112.98 2,237,142 -4.37(-3.72%)
Apr 05, 2022 124.05 124.66 116.73 117.35 1,848,440 -7.15(-5.74%)
Apr 04, 2022 125.11 126.71 123.00 124.50 1,480,422 -0.63(-0.50%)
Apr 01, 2022 132.30 132.73 124.72 125.13 1,572,504 -6.13(-4.67%)
Mar 31, 2022 137.01 137.81 131.03 131.26 1,777,974 -4.18(-3.09%)
Mar 30, 2022 139.42 139.60 134.94 135.44 1,244,218 -5.39(-3.83%)
Mar 29, 2022 139.50 141.82 138.13 140.83 1,037,458 +3.31(+2.41%)
Mar 28, 2022 135.34 137.53 134.12 137.52 696,636 +0.63(+0.46%)
Mar 25, 2022 136.59 137.25 133.98 136.89 795,611 +0.62(+0.45%)
Mar 24, 2022 133.81 136.42 132.40 136.27 1,341,550 +3.96(+2.99%)
Mar 23, 2022 133.78 136.32 132.18 132.31 934,705 -2.45(-1.82%)
Mar 22, 2022 134.99 138.42 134.32 134.76 909,480 -0.24(-0.18%)
Mar 21, 2022 134.18 136.26 132.06 135.00 835,197 +0.16(+0.12%)
Mar 18, 2022 133.73 136.90 132.65 134.84 2,417,862 -0.01(-0.01%)
Mar 17, 2022 132.21 135.42 131.85 134.85 875,145 +1.00(+0.75%)
Mar 16, 2022 126.00 133.88 125.17 133.85 1,388,830 +9.68(+7.80%)
Mar 15, 2022 120.11 124.30 120.11 124.17 1,903,321 +4.42(+3.69%)
Mar 14, 2022 120.35 121.46 117.70 119.75 1,735,860 -1.02(-0.84%)
Mar 11, 2022 125.86 127.00 120.64 120.77 1,153,350 -2.96(-2.39%)
Mar 10, 2022 121.58 124.54 120.71 123.73 1,484,176 -1.60(-1.28%)
Mar 09, 2022 123.07 126.19 122.50 125.33 1,308,650 +5.64(+4.71%)
Mar 08, 2022 115.65 122.12 114.32 119.69 1,608,401 +4.70(+4.09%)
Mar 07, 2022 116.83 118.27 114.44 114.99 2,032,164 -1.32(-1.13%)
Mar 04, 2022 121.76 122.78 114.83 116.31 1,579,104 -6.47(-5.27%)
Mar 03, 2022 127.40 127.44 122.05 122.78 1,074,667 -3.22(-2.56%)
Mar 02, 2022 123.94 126.98 121.89 126.00 1,653,197 +2.96(+2.41%)
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