Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 135.90 139.62 139.47 688,718 +2.05(+1.49%)
Oct 28, 2021 135.49 137.96 134.14 137.42 859,941 +3.65(+2.73%)
Oct 27, 2021 133.14 134.88 131.65 133.77 1,127,112 +2.16(+1.64%)
Oct 26, 2021 128.33 131.61 1,000,735 -3.17(-2.35%)
Oct 25, 2021 136.29 136.61 134.15 134.78 1,247,582 -1.14(-0.84%)
Oct 22, 2021 133.42 137.33 135.92 1,196,149 +3.38(+2.55%)
Oct 21, 2021 128.16 132.64 127.68 132.54 791,562 +3.01(+2.32%)
Oct 20, 2021 126.97 129.81 126.06 129.53 580,471 +1.56(+1.22%)
Oct 19, 2021 128.71 129.54 127.55 127.97 568,343 -0.41(-0.32%)
Oct 18, 2021 127.99 128.50 126.85 128.38 735,394 -0.32(-0.25%)
Oct 15, 2021 127.97 129.71 127.00 128.69 1,159,255 +2.06(+1.63%)
Oct 14, 2021 121.78 126.69 121.78 126.63 1,045,524 +6.72(+5.61%)
Oct 13, 2021 121.27 122.50 119.30 119.91 568,215 -0.55(-0.46%)
Oct 12, 2021 122.75 122.75 119.63 120.47 601,240 -0.87(-0.72%)
Oct 11, 2021 119.15 122.70 119.15 121.34 526,859 +1.36(+1.13%)
Oct 08, 2021 120.91 121.04 119.47 119.98 632,830 -0.56(-0.47%)
Oct 07, 2021 120.79 121.81 120.00 120.54 477,754 +1.38(+1.15%)
Oct 06, 2021 118.18 119.39 116.93 119.17 600,926 -0.80(-0.67%)
Oct 05, 2021 119.39 120.55 118.04 119.97 922,593 +1.00(+0.84%)
Oct 04, 2021 123.11 123.23 118.10 118.97 1,092,995 -4.65(-3.76%)
Oct 01, 2021 125.62 125.76 121.89 123.62 802,406 -1.03(-0.83%)
Sep 30, 2021 129.27 130.27 124.43 124.65 956,232 -0.17(-0.14%)
Sep 29, 2021 123.16 125.62 122.47 124.82 1,294,896 +2.40(+1.96%)
Sep 28, 2021 128.79 129.16 122.42 122.43 1,279,035 -6.73(-5.21%)
Sep 27, 2021 129.50 130.97 128.71 129.16 848,020 -1.99(-1.52%)
Sep 24, 2021 132.24 132.28 130.30 131.15 638,644 -2.35(-1.76%)
Sep 23, 2021 132.65 134.64 132.34 133.50 736,872 +1.23(+0.93%)
Sep 22, 2021 129.91 132.54 128.08 132.27 879,937 +3.57(+2.78%)
Sep 21, 2021 128.43 129.65 126.54 128.69 598,412 +1.21(+0.95%)
Sep 20, 2021 127.75 129.18 125.36 127.48 973,018 -3.26(-2.49%)
Sep 17, 2021 131.91 131.75 128.77 130.74 1,278,265 -1.01(-0.77%)
Sep 16, 2021 129.30 131.98 128.42 131.75 1,157,193 +1.96(+1.51%)
Sep 15, 2021 127.06 129.87 125.29 129.79 1,214,565 +3.00(+2.37%)
Sep 14, 2021 123.17 126.95 122.47 126.79 1,159,960 +3.95(+3.22%)
Sep 13, 2021 121.27 123.29 120.27 122.84 598,496 +3.54(+2.97%)
Sep 10, 2021 120.01 122.16 119.27 119.30 502,433 +0.77(+0.65%)
Sep 09, 2021 118.73 119.32 117.79 118.53 474,058 -0.09(-0.08%)
Sep 08, 2021 119.90 120.13 118.18 118.61 364,574 -1.87(-1.55%)
Sep 07, 2021 121.09 121.09 119.41 120.48 526,180 -0.12(-0.10%)
Sep 03, 2021 118.35 121.09 118.35 120.60 401,089 +0.73(+0.61%)
Sep 02, 2021 118.29 120.65 118.11 119.87 445,442 +1.60(+1.36%)
Sep 01, 2021 119.87 120.12 118.01 118.27 612,066 -0.68(-0.57%)
Aug 31, 2021 119.45 119.86 117.07 118.95 717,282 -0.55(-0.46%)
Aug 30, 2021 119.76 121.10 118.55 119.50 432,327 +0.62(+0.52%)
Aug 27, 2021 115.89 119.28 115.89 118.88 686,474 +3.70(+3.22%)
Aug 26, 2021 114.23 115.53 113.36 115.18 542,731 +0.57(+0.50%)
Aug 25, 2021 114.04 115.35 113.71 114.60 498,166 +0.59(+0.52%)
Aug 24, 2021 114.81 115.25 113.79 114.01 553,498 +0.03(+0.03%)
Aug 23, 2021 112.29 114.98 111.94 113.98 624,907 +2.52(+2.26%)
Aug 20, 2021 111.57 112.66 109.34 111.47 556,337 -0.24(-0.21%)
Aug 19, 2021 109.15 112.02 108.31 111.70 430,984 +1.18(+1.07%)
Aug 18, 2021 111.66 113.34 110.43 110.53 384,798 -1.21(-1.08%)
Aug 17, 2021 113.81 113.97 110.66 111.73 650,341 -3.16(-2.75%)
Aug 16, 2021 114.93 116.69 113.95 114.89 376,652 -0.11(-0.09%)
Aug 13, 2021 111.88 115.08 111.80 115.00 833,562 +2.71(+2.42%)
Aug 12, 2021 114.32 114.32 111.72 112.29 972,158 -2.80(-2.43%)
Aug 11, 2021 118.86 119.28 114.34 115.09 695,734 -3.70(-3.12%)
Aug 10, 2021 121.23 121.24 116.17 118.79 573,864 -1.72(-1.43%)
Aug 09, 2021 122.12 122.65 119.14 120.52 453,024 +0.14(+0.12%)
Aug 06, 2021 120.16 120.85 119.04 120.38 517,190 -0.38(-0.31%)
Aug 05, 2021 124.26 124.26 120.23 120.75 522,830 -2.23(-1.81%)
Aug 04, 2021 122.19 125.16 121.56 122.98 945,142 +1.45(+1.20%)
Aug 03, 2021 120.99 122.44 120.57 121.53 636,728 +1.42(+1.18%)
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