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, 2005 8.334 8.603 8.334 8.565 208,818 +0.23(+2.77%)
Jan 28, 2005 8.575 8.575 8.102 8.334 209,993 -0.05(-0.57%)
Jan 27, 2005 8.372 8.469 8.257 8.382 202,564 +0.06(+0.69%)
Jan 26, 2005 8.237 8.324 8.151 8.324 200,941 +0.18(+2.25%)
Jan 25, 2005 8.074 8.324 8.054 8.141 167,892 +0.05(+0.60%)
Jan 24, 2005 8.189 8.286 7.977 8.093 265,249 -0.13(-1.64%)
Jan 21, 2005 8.526 8.584 8.102 8.228 232,222 -0.25(-2.95%)
Jan 20, 2005 8.392 8.613 8.382 8.478 161,925 +0.02(+0.23%)
Jan 19, 2005 8.854 8.864 8.392 8.459 234,233 -0.35(-3.94%)
Jan 18, 2005 8.681 8.844 8.382 8.806 234,171 +0.13(+1.56%)
Jan 14, 2005 8.517 8.681 8.392 8.671 186,600 +0.26(+3.09%)
Jan 13, 2005 8.652 8.652 8.286 8.411 243,509 -0.16(-1.91%)
Jan 12, 2005 8.334 8.594 8.266 8.575 262,147 +0.34(+4.09%)
Jan 11, 2005 8.208 8.305 8.054 8.237 200,705 -0.01(-0.12%)
Jan 10, 2005 8.353 8.469 8.112 8.247 285,120 -0.21(-2.51%)
Jan 07, 2005 8.565 8.655 8.228 8.459 197,078 +0.03(+0.34%)
Jan 06, 2005 8.671 8.864 8.401 8.430 380,184 -0.28(-3.21%)
Jan 05, 2005 8.892 9.066 8.536 8.709 328,549 -0.25(-2.80%)
Jan 04, 2005 9.345 9.345 8.873 8.960 248,273 -0.35(-3.73%)
Jan 03, 2005 9.634 9.634 9.056 9.307 229,338 -0.28(-2.91%)
Dec 31, 2004 9.519 9.634 9.509 9.586 101,200 +0.06(+0.61%)
Dec 30, 2004 9.268 9.634 9.268 9.528 154,136 +0.01(+0.10%)
Dec 29, 2004 9.528 9.586 9.355 9.519 174,687 +0.03(+0.30%)
Dec 28, 2004 9.201 9.538 9.201 9.490 211,327 +0.29(+3.14%)
Dec 27, 2004 9.326 9.432 9.162 9.201 230,322 -0.21(-2.25%)
Dec 23, 2004 9.393 9.471 9.172 9.413 151,956 +0.11(+1.14%)
Dec 22, 2004 9.316 9.413 9.143 9.307 168,460 +0.13(+1.36%)
Dec 21, 2004 9.153 9.326 9.066 9.182 187,454 +0.14(+1.60%)
Dec 20, 2004 9.442 9.577 8.979 9.037 368,058 -0.46(-4.87%)
Dec 17, 2004 9.596 9.615 9.355 9.499 462,305 -0.21(-2.18%)
Dec 16, 2004 9.615 9.923 9.568 9.711 344,082 -0.28(-2.80%)
Dec 15, 2004 10.00 10.02 9.682 9.991 300,176 +0.18(+1.87%)
Dec 14, 2004 9.798 9.943 9.499 9.808 256,582 +0.18(+1.90%)
Dec 13, 2004 9.605 9.644 9.384 9.625 282,116 +0.19(+2.04%)
Dec 10, 2004 9.191 9.557 9.143 9.432 347,715 +0.29(+3.16%)
Dec 09, 2004 9.634 9.721 9.076 9.143 579,179 -0.62(-6.32%)
Dec 08, 2004 9.894 9.894 9.673 9.760 215,583 -0.12(-1.17%)
Dec 07, 2004 10.12 10.43 9.731 9.875 373,352 -0.13(-1.35%)
Dec 06, 2004 10.18 10.24 9.914 10.01 193,267 -0.02(-0.19%)
Dec 03, 2004 10.00 10.36 9.981 10.03 292,184 +0.04(+0.39%)
Dec 02, 2004 9.962 10.30 9.731 9.991 374,390 -0.03(-0.29%)
Dec 01, 2004 9.393 10.12 9.393 10.02 419,645 +0.60(+6.34%)
Nov 30, 2004 9.490 9.654 9.413 9.422 173,130 -0.20(-2.10%)
Nov 29, 2004 9.625 9.682 9.422 9.625 256,271 +0.08(+0.81%)
Nov 26, 2004 9.432 9.625 9.432 9.548 62,277 +0.07(+0.71%)
Nov 24, 2004 9.076 9.586 9.076 9.480 143,860 +0.17(+1.86%)
Nov 23, 2004 9.403 9.499 9.133 9.307 218,489 -0.05(-0.51%)
Nov 22, 2004 9.076 9.422 9.066 9.355 258,450 +0.17(+1.89%)
Nov 19, 2004 9.172 9.365 9.133 9.182 167,629 -0.27(-2.85%)
Nov 18, 2004 9.384 9.480 9.162 9.451 471,750 +0.02(+0.20%)
Nov 17, 2004 9.471 9.538 9.210 9.432 662,526 +0.21(+2.30%)
Nov 16, 2004 9.316 9.393 9.210 9.220 307,961 -0.17(-1.85%)
Nov 15, 2004 9.143 9.490 9.124 9.393 403,453 +0.26(+2.85%)
Nov 12, 2004 9.114 9.143 8.767 9.133 334,948 -0.09(-0.94%)
Nov 11, 2004 8.998 9.230 8.941 9.220 240,182 +0.24(+2.68%)
Nov 10, 2004 9.153 9.239 8.960 8.979 286,060 -0.27(-2.92%)
Nov 09, 2004 9.249 9.471 9.133 9.249 308,272 -0.11(-1.13%)
Nov 08, 2004 9.326 9.451 9.191 9.355 204,580 +0.03(+0.31%)
Nov 05, 2004 9.143 9.403 9.018 9.326 139,397 +0.26(+2.87%)
Nov 04, 2004 9.191 9.201 8.864 9.066 234,370 -0.12(-1.26%)
Nov 03, 2004 9.355 9.442 9.027 9.182 289,797 -0.01(-0.10%)
Nov 02, 2004 9.047 9.287 8.960 9.191 190,257 +0.08(+0.85%)
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