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 (%)
Oct 31, 2007 8.363 8.825 8.247 8.796 1,357,535 +0.46(+5.55%)
Oct 30, 2007 8.555 8.671 8.218 8.334 1,529,633 -0.24(-2.81%)
Oct 29, 2007 8.247 8.748 8.131 8.575 2,694,637 +0.79(+10.15%)
Oct 26, 2007 7.842 7.891 7.669 7.785 841,368 +0.06(+0.75%)
Oct 25, 2007 7.833 7.939 7.582 7.727 771,196 -0.11(-1.35%)
Oct 24, 2007 7.948 7.968 7.669 7.833 762,724 -0.19(-2.40%)
Oct 23, 2007 8.102 8.102 7.910 8.025 467,010 +0.00(+0.00%)
Oct 22, 2007 7.823 8.064 7.765 8.025 787,911 +0.16(+2.08%)
Oct 19, 2007 8.208 8.228 7.842 7.862 559,687 -0.35(-4.23%)
Oct 18, 2007 8.170 8.257 8.083 8.208 566,979 +0.01(+0.12%)
Oct 17, 2007 8.093 8.353 8.035 8.199 725,725 +0.17(+2.16%)
Oct 16, 2007 8.160 8.257 8.006 8.025 656,162 -0.20(-2.46%)
Oct 15, 2007 8.449 8.478 8.170 8.228 466,598 -0.23(-2.73%)
Oct 12, 2007 8.324 8.517 8.286 8.459 605,380 +0.13(+1.50%)
Oct 11, 2007 8.469 8.584 8.286 8.334 718,367 -0.09(-1.03%)
Oct 10, 2007 8.478 8.517 8.334 8.420 622,894 -0.05(-0.57%)
Oct 09, 2007 8.507 8.526 8.401 8.469 639,776 -0.02(-0.23%)
Oct 08, 2007 8.469 8.623 8.401 8.488 396,915 -0.02(-0.23%)
Oct 05, 2007 8.526 8.632 8.382 8.507 1,058,546 +0.05(+0.57%)
Oct 04, 2007 8.507 8.555 8.353 8.459 935,953 -0.02(-0.23%)
Oct 03, 2007 8.497 8.565 8.392 8.478 1,068,482 -0.09(-1.01%)
Oct 02, 2007 8.575 8.700 8.488 8.565 886,791 +0.02(+0.23%)
Oct 01, 2007 8.343 8.584 8.305 8.546 2,475,119 +0.18(+2.19%)
Sep 28, 2007 8.459 8.536 8.363 8.363 770,800 -0.12(-1.36%)
Sep 27, 2007 8.729 8.748 8.295 8.478 1,126,402 -0.19(-2.22%)
Sep 26, 2007 8.738 8.767 8.632 8.671 512,366 -0.01(-0.11%)
Sep 25, 2007 8.671 8.758 8.671 8.681 712,655 -0.12(-1.31%)
Sep 24, 2007 9.143 9.143 8.767 8.796 672,887 -0.33(-3.59%)
Sep 21, 2007 9.076 9.162 9.037 9.124 1,488,790 +0.12(+1.28%)
Sep 20, 2007 9.104 9.153 8.931 9.008 711,293 -0.13(-1.37%)
Sep 19, 2007 9.153 9.307 9.085 9.133 1,095,234 +0.03(+0.32%)
Sep 18, 2007 8.681 9.114 8.584 9.104 995,367 +0.46(+5.35%)
Sep 17, 2007 8.864 8.864 8.603 8.642 1,726,318 -0.23(-2.61%)
Sep 14, 2007 8.777 8.873 8.719 8.873 593,673 +0.06(+0.66%)
Sep 13, 2007 8.931 8.970 8.729 8.815 903,198 -0.09(-0.97%)
Sep 12, 2007 8.892 8.960 8.825 8.902 1,095,238 -0.01(-0.11%)
Sep 11, 2007 8.835 8.960 8.787 8.912 853,499 +0.11(+1.20%)
Sep 10, 2007 8.902 9.124 8.738 8.806 761,422 -0.06(-0.65%)
Sep 07, 2007 8.921 8.998 8.806 8.864 996,010 -0.19(-2.13%)
Sep 06, 2007 9.143 9.239 8.950 9.056 829,406 -0.10(-1.05%)
Sep 05, 2007 9.104 9.249 9.008 9.153 1,781,921 +0.01(+0.11%)
Sep 04, 2007 9.076 9.316 9.076 9.143 1,408,984 +0.05(+0.53%)
Aug 31, 2007 8.989 9.124 8.767 9.095 2,628,484 +0.25(+2.83%)
Aug 30, 2007 8.748 8.998 8.738 8.844 859,690 -0.01(-0.11%)
Aug 29, 2007 8.758 8.864 8.719 8.854 985,688 +0.14(+1.66%)
Aug 28, 2007 8.681 8.791 8.642 8.709 2,717,608 +0.05(+0.56%)
Aug 27, 2007 8.835 8.854 8.652 8.661 1,041,428 -0.20(-2.28%)
Aug 24, 2007 8.729 8.864 8.729 8.864 1,405,194 +0.03(+0.33%)
Aug 23, 2007 8.921 8.931 8.719 8.835 1,973,550 -0.04(-0.43%)
Aug 22, 2007 9.056 9.143 8.844 8.873 1,300,648 -0.12(-1.29%)
Aug 21, 2007 9.104 9.153 8.970 8.989 896,570 -0.15(-1.69%)
Aug 20, 2007 9.114 9.172 9.027 9.143 652,953 +0.09(+0.96%)
Aug 17, 2007 9.249 9.345 9.018 9.056 1,796,554 -0.03(-0.32%)
Aug 16, 2007 9.018 9.153 8.748 9.085 1,499,985 +0.03(+0.32%)
Aug 15, 2007 9.095 9.172 8.998 9.056 1,476,171 -0.03(-0.32%)
Aug 14, 2007 9.153 9.287 8.998 9.085 1,922,814 +0.03(+0.32%)
Aug 13, 2007 9.201 9.461 8.912 9.056 2,916,734 -0.09(-0.95%)
Aug 10, 2007 9.634 9.760 8.998 9.143 3,018,970 -0.61(-6.23%)
Aug 09, 2007 9.345 9.952 9.287 9.750 3,449,208 +0.23(+2.43%)
Aug 08, 2007 8.584 10.07 8.555 9.519 3,519,132 +1.04(+12.27%)
Aug 07, 2007 8.526 8.584 8.324 8.478 2,788,378 -0.12(-1.35%)
Aug 06, 2007 8.748 8.873 8.430 8.594 3,548,213 -0.20(-2.30%)
Aug 03, 2007 8.902 9.095 8.767 8.796 4,088,311 -0.45(-4.90%)
Aug 02, 2007 9.702 9.943 9.066 9.249 4,583,823 -1.33(-12.57%)
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