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 (%)
Apr 30, 2009 1.262 1.484 1.262 1.426 1,850,328 +0.00(+0.00%)
Apr 29, 2009 1.426 1.484 1.387 1.426 1,113,449 +0.05(+3.50%)
Apr 28, 2009 1.301 1.387 1.301 1.378 511,761 +0.07(+5.15%)
Apr 27, 2009 1.301 1.330 1.224 1.310 780,676 -0.04(-2.86%)
Apr 24, 2009 1.320 1.349 1.281 1.349 413,740 +0.05(+3.70%)
Apr 23, 2009 1.368 1.368 1.272 1.301 583,921 -0.07(-4.93%)
Apr 22, 2009 1.291 1.407 1.262 1.368 1,066,470 +0.05(+3.65%)
Apr 21, 2009 1.175 1.330 1.156 1.320 603,884 +0.14(+12.29%)
Apr 20, 2009 1.339 1.358 1.175 1.175 1,026,378 -0.20(-14.69%)
Apr 17, 2009 1.464 1.474 1.368 1.378 1,073,065 -0.04(-2.72%)
Apr 16, 2009 1.368 1.484 1.243 1.416 1,787,946 +0.12(+8.89%)
Apr 15, 2009 1.272 1.310 1.252 1.301 496,330 +0.01(+0.75%)
Apr 14, 2009 1.436 1.436 1.262 1.291 1,297,708 -0.16(-11.26%)
Apr 13, 2009 1.436 1.464 1.214 1.455 844,339 +0.01(+0.67%)
Apr 09, 2009 1.137 1.445 1.127 1.445 1,427,600 +0.34(+30.43%)
Apr 08, 2009 1.041 1.108 1.021 1.108 384,623 +0.09(+8.49%)
Apr 07, 2009 1.079 1.118 1.021 1.021 366,604 -0.09(-7.83%)
Apr 06, 2009 1.079 1.108 1.002 1.108 1,057,004 +0.02(+1.77%)
Apr 03, 2009 1.031 1.089 0.9634 1.089 656,424 +0.06(+5.61%)
Apr 02, 2009 0.9634 1.060 0.9301 1.031 948,532 +0.13(+15.05%)
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