Financial News

Entegris Inc (NQ: ENTG )

132.46 USD -2.37 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.880 10.00 9.870 9.950 97,500 +0.06(+0.61%)
Dec 30, 2004 9.620 10.00 9.620 9.890 148,500 +0.01(+0.10%)
Dec 29, 2004 9.890 9.950 9.710 9.880 168,300 +0.03(+0.30%)
Dec 28, 2004 9.550 9.900 9.550 9.850 203,600 +0.30(+3.14%)
Dec 27, 2004 9.680 9.790 9.510 9.550 221,900 -0.22(-2.25%)
Dec 23, 2004 9.750 9.830 9.520 9.770 146,400 +0.11(+1.14%)
Dec 22, 2004 9.670 9.770 9.490 9.660 162,300 +0.13(+1.36%)
Dec 21, 2004 9.500 9.680 9.410 9.530 180,600 +0.15(+1.60%)
Dec 20, 2004 9.800 9.940 9.320 9.380 354,600 -0.48(-4.87%)
Dec 17, 2004 9.960 9.980 9.710 9.860 445,400 -0.22(-2.18%)
Dec 16, 2004 9.980 10.30 9.931 10.08 331,500 -0.29(-2.80%)
Dec 15, 2004 10.38 10.40 10.05 10.37 289,200 +0.19(+1.87%)
Dec 14, 2004 10.17 10.32 9.860 10.18 247,200 +0.19(+1.90%)
Dec 13, 2004 9.970 10.01 9.740 9.990 271,800 +0.20(+2.04%)
Dec 10, 2004 9.540 9.920 9.490 9.790 335,000 +0.30(+3.16%)
Dec 09, 2004 10.00 10.09 9.420 9.490 558,000 -0.64(-6.32%)
Dec 08, 2004 10.27 10.27 10.04 10.13 207,700 -0.12(-1.17%)
Dec 07, 2004 10.50 10.83 10.10 10.25 359,700 -0.14(-1.35%)
Dec 06, 2004 10.57 10.63 10.29 10.39 186,200 -0.02(-0.19%)
Dec 03, 2004 10.38 10.75 10.36 10.41 281,500 +0.04(+0.39%)
Dec 02, 2004 10.34 10.69 10.10 10.37 360,700 -0.03(-0.29%)
Dec 01, 2004 9.750 10.50 9.750 10.40 404,300 +0.62(+6.34%)
Nov 30, 2004 9.850 10.02 9.770 9.780 166,800 -0.21(-2.10%)
Nov 29, 2004 9.990 10.05 9.780 9.990 246,900 +0.08(+0.81%)
Nov 26, 2004 9.790 9.990 9.790 9.910 60,000 +0.07(+0.71%)
Nov 24, 2004 9.420 9.950 9.420 9.840 138,600 +0.18(+1.86%)
Nov 23, 2004 9.760 9.860 9.480 9.660 210,500 -0.05(-0.51%)
Nov 22, 2004 9.420 9.780 9.410 9.710 249,000 +0.18(+1.89%)
Nov 19, 2004 9.520 9.720 9.480 9.530 161,500 -0.28(-2.85%)
Nov 18, 2004 9.740 9.840 9.510 9.810 454,500 +0.02(+0.20%)
Nov 17, 2004 9.830 9.900 9.560 9.790 638,300 +0.22(+2.30%)
Nov 16, 2004 9.670 9.750 9.560 9.570 296,700 -0.18(-1.85%)
Nov 15, 2004 9.490 9.850 9.470 9.750 388,700 +0.27(+2.85%)
Nov 12, 2004 9.460 9.490 9.100 9.480 322,700 -0.09(-0.94%)
Nov 11, 2004 9.340 9.580 9.280 9.570 231,400 +0.25(+2.68%)
Nov 10, 2004 9.500 9.590 9.300 9.320 275,600 -0.28(-2.92%)
Nov 09, 2004 9.600 9.830 9.480 9.600 297,000 -0.11(-1.13%)
Nov 08, 2004 9.680 9.810 9.540 9.710 197,100 +0.03(+0.31%)
Nov 05, 2004 9.490 9.760 9.360 9.680 134,300 +0.27(+2.87%)
Nov 04, 2004 9.540 9.550 9.200 9.410 225,800 -0.12(-1.26%)
Nov 03, 2004 9.710 9.800 9.370 9.530 279,200 -0.01(-0.10%)
Nov 02, 2004 9.390 9.640 9.300 9.540 183,300 +0.08(+0.85%)
Nov 01, 2004 9.170 9.510 9.060 9.460 182,000 +0.21(+2.22%)
Oct 29, 2004 9.250 9.360 9.060 9.255 204,500 -0.08(-0.91%)
Oct 28, 2004 9.220 9.470 9.170 9.340 94,500 +0.07(+0.76%)
Oct 27, 2004 8.980 9.330 8.890 9.270 218,000 +0.32(+3.58%)
Oct 26, 2004 9.090 9.240 8.840 8.950 262,400 -0.25(-2.72%)
Oct 25, 2004 8.770 9.400 8.750 9.200 405,300 +0.42(+4.78%)
Oct 22, 2004 9.020 9.180 8.750 8.780 370,900 -0.33(-3.62%)
Oct 21, 2004 8.880 9.250 8.810 9.110 278,500 +0.31(+3.52%)
Oct 20, 2004 8.350 8.840 8.320 8.800 205,200 +0.37(+4.39%)
Oct 19, 2004 8.650 8.750 8.430 8.430 144,300 -0.09(-1.06%)
Oct 18, 2004 8.240 8.630 8.150 8.520 396,400 +0.15(+1.79%)
Oct 15, 2004 8.240 8.480 8.240 8.370 303,300 +0.11(+1.33%)
Oct 14, 2004 8.495 8.495 8.240 8.260 315,900 -0.23(-2.71%)
Oct 13, 2004 8.700 9.100 8.340 8.490 239,200 -0.08(-0.93%)
Oct 12, 2004 8.550 8.600 8.320 8.570 335,500 -0.09(-1.04%)
Oct 11, 2004 8.590 8.660 8.450 8.660 373,600 +0.05(+0.58%)
Oct 08, 2004 8.750 8.780 8.510 8.610 398,500 -0.14(-1.60%)
Oct 07, 2004 8.950 9.160 8.660 8.750 370,100 -0.26(-2.89%)
Oct 06, 2004 9.460 9.460 8.900 9.010 343,000 -0.40(-4.25%)
Oct 05, 2004 9.070 9.450 8.900 9.410 722,300 +0.38(+4.21%)
Oct 04, 2004 9.410 9.890 8.960 9.030 597,700 -0.18(-1.95%)
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