Financial News

Entegris Inc (NQ: ENTG )

111.40 -0.24 (-0.21%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.156 6.195 5.935 5.954 2,675,152 -0.18(-2.98%)
Apr 29, 2010 5.993 6.137 5.896 6.137 1,949,438 +0.23(+3.92%)
Apr 28, 2010 5.944 6.070 5.800 5.906 2,178,691 +0.01(+0.16%)
Apr 27, 2010 5.915 6.205 5.858 5.896 3,565,696 +0.00(+0.00%)
Apr 26, 2010 5.964 6.166 5.887 5.896 3,019,832 -0.07(-1.13%)
Apr 23, 2010 5.655 6.012 5.598 5.964 2,692,895 +0.35(+6.18%)
Apr 22, 2010 5.472 5.646 5.222 5.617 1,533,185 +0.05(+0.87%)
Apr 21, 2010 5.511 5.588 5.443 5.569 1,237,951 +0.07(+1.23%)
Apr 20, 2010 5.530 5.684 5.434 5.501 1,528,627 +0.02(+0.35%)
Apr 19, 2010 5.453 5.569 5.347 5.482 1,206,634 -0.03(-0.52%)
Apr 16, 2010 5.646 5.713 5.439 5.511 1,517,437 -0.15(-2.72%)
Apr 15, 2010 5.694 5.843 5.501 5.665 1,806,006 -0.06(-1.01%)
Apr 14, 2010 4.904 5.771 4.846 5.723 7,347,457 +0.96(+20.24%)
Apr 13, 2010 4.798 4.817 4.730 4.759 629,563 -0.05(-1.00%)
Apr 12, 2010 4.817 4.846 4.759 4.808 983,704 -0.01(-0.20%)
Apr 09, 2010 4.808 4.865 4.721 4.817 632,213 +0.02(+0.40%)
Apr 08, 2010 4.817 4.894 4.702 4.798 1,085,310 -0.06(-1.19%)
Apr 07, 2010 4.817 4.875 4.721 4.856 1,433,772 +0.01(+0.20%)
Apr 06, 2010 4.894 4.914 4.788 4.846 951,000 -0.09(-1.76%)
Apr 05, 2010 4.779 4.952 4.779 4.933 1,095,774 +0.17(+3.64%)
Apr 01, 2010 4.894 4.759 4.759 4.759 1,934,229 -0.09(-1.79%)
Mar 31, 2010 4.788 5.010 4.769 4.846 1,322,673 +0.00(+0.00%)
Mar 30, 2010 4.808 4.894 4.634 4.846 1,247,368 +0.04(+0.80%)
Mar 29, 2010 4.817 4.904 4.730 4.808 727,735 +0.00(+0.00%)
Mar 26, 2010 4.904 4.962 4.769 4.808 853,051 -0.09(-1.77%)
Mar 25, 2010 4.885 4.981 4.880 4.894 1,411,492 +0.06(+1.20%)
Mar 24, 2010 4.759 4.942 4.692 4.836 1,563,180 +0.03(+0.60%)
Mar 23, 2010 4.730 4.875 4.644 4.808 1,618,517 +0.12(+2.46%)
Mar 22, 2010 4.480 4.711 4.413 4.692 1,580,363 +0.20(+4.51%)
Mar 19, 2010 4.904 4.904 4.480 4.490 2,958,828 -0.39(-7.91%)
Mar 18, 2010 4.962 4.981 4.798 4.875 847,932 -0.10(-1.94%)
Mar 17, 2010 4.894 5.058 4.846 4.971 709,949 +0.08(+1.57%)
Mar 16, 2010 4.836 4.914 4.769 4.894 1,532,881 +0.08(+1.60%)
Mar 15, 2010 4.798 5.077 4.779 4.817 1,861,051 -0.28(-5.48%)
Mar 12, 2010 5.097 5.135 5.010 5.097 1,267,833 +0.05(+0.95%)
Mar 11, 2010 5.039 5.077 4.914 5.048 2,801,584 +0.20(+4.17%)
Mar 10, 2010 4.808 4.923 4.803 4.846 912,474 +0.03(+0.60%)
Mar 09, 2010 4.846 4.904 4.779 4.817 1,164,570 -0.02(-0.50%)
Mar 08, 2010 5.058 5.077 4.827 4.841 1,718,672 -0.12(-2.43%)
Mar 05, 2010 4.711 5.058 4.682 4.962 2,942,103 +0.29(+6.19%)
Mar 04, 2010 4.596 4.711 4.519 4.673 1,105,622 +0.11(+2.32%)
Mar 03, 2010 4.634 4.644 4.538 4.567 1,214,548 -0.04(-0.84%)
Mar 02, 2010 4.682 4.740 4.576 4.605 1,056,833 +0.02(+0.42%)
Mar 01, 2010 4.335 4.624 4.268 4.586 2,631,088 +0.28(+6.49%)
Feb 26, 2010 4.345 4.345 4.201 4.307 1,147,515 -0.04(-0.89%)
Feb 25, 2010 4.335 4.345 4.143 4.345 3,442,990 -0.08(-1.74%)
Feb 24, 2010 4.557 4.576 4.355 4.422 2,268,747 -0.10(-2.13%)
Feb 23, 2010 4.981 4.981 4.499 4.519 4,074,303 -0.47(-9.46%)
Feb 22, 2010 5.010 5.010 4.885 4.991 878,998 +0.00(+0.00%)
Feb 19, 2010 4.817 5.010 4.817 4.991 1,205,977 +0.14(+2.98%)
Feb 18, 2010 4.875 4.904 4.740 4.846 1,551,550 -0.01(-0.20%)
Feb 17, 2010 4.904 5.010 4.798 4.856 1,804,622 +0.07(+1.41%)
Feb 16, 2010 5.058 5.058 4.788 4.788 4,145,123 +0.11(+2.26%)
Feb 12, 2010 4.567 4.682 4.682 4.682 1,398,644 +0.04(+0.83%)
Feb 11, 2010 4.615 4.653 4.335 4.644 2,772,521 +0.07(+1.47%)
Feb 10, 2010 4.393 4.576 4.278 4.576 3,496,840 +0.18(+4.17%)
Feb 09, 2010 4.249 4.417 4.220 4.393 1,574,614 +0.23(+5.56%)
Feb 08, 2010 4.095 4.307 3.998 4.162 1,855,509 +0.06(+1.41%)
Feb 05, 2010 3.969 4.143 3.854 4.104 2,794,959 +0.13(+3.40%)
Feb 04, 2010 4.335 4.335 3.887 3.969 5,418,931 +0.01(+0.24%)
Feb 03, 2010 3.960 4.008 3.796 3.960 1,834,704 -0.04(-0.96%)
Feb 02, 2010 3.767 4.037 3.738 3.998 2,923,897 +0.23(+6.14%)
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