Financial News

Entegris Inc (NQ: ENTG )

115.36 +5.29 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.60 10.67 10.47 10.51 912,740 -0.06(-0.55%)
Sep 28, 2006 10.55 10.61 10.16 10.57 1,143,866 +0.06(+0.55%)
Sep 27, 2006 10.45 10.60 10.33 10.51 585,581 +0.02(+0.18%)
Sep 26, 2006 10.31 10.56 10.13 10.49 1,530,094 +0.22(+2.16%)
Sep 25, 2006 10.04 10.30 9.952 10.27 1,044,935 +0.23(+2.30%)
Sep 22, 2006 10.16 10.21 9.875 10.04 1,158,289 -0.19(-1.88%)
Sep 21, 2006 10.60 10.65 10.14 10.23 777,183 -0.37(-3.45%)
Sep 20, 2006 10.36 10.61 10.35 10.60 931,423 +0.29(+2.80%)
Sep 19, 2006 10.43 10.49 10.08 10.31 1,018,304 -0.15(-1.47%)
Sep 18, 2006 10.48 10.58 10.37 10.46 961,228 -0.10(-0.91%)
Sep 15, 2006 10.76 10.76 10.32 10.56 1,908,112 -0.04(-0.36%)
Sep 14, 2006 10.55 10.67 10.45 10.60 897,285 -0.03(-0.27%)
Sep 13, 2006 10.60 10.67 10.37 10.63 1,101,622 -0.04(-0.36%)
Sep 12, 2006 10.41 10.71 10.40 10.67 1,352,145 +0.29(+2.79%)
Sep 11, 2006 10.31 10.50 10.18 10.38 1,030,113 -0.05(-0.46%)
Sep 08, 2006 10.42 10.53 10.31 10.42 627,878 +0.05(+0.46%)
Sep 07, 2006 10.17 10.55 10.09 10.38 894,613 +0.10(+0.94%)
Sep 06, 2006 10.51 10.52 10.17 10.28 1,479,926 -0.27(-2.56%)
Sep 05, 2006 10.54 10.60 10.31 10.55 918,084 +0.04(+0.37%)
Sep 01, 2006 10.48 10.58 10.39 10.51 1,204,624 +0.06(+0.55%)
Aug 31, 2006 10.41 10.52 10.34 10.45 1,447,782 +0.15(+1.50%)
Aug 30, 2006 9.682 10.36 9.586 10.30 1,985,710 +0.66(+6.79%)
Aug 29, 2006 9.634 9.654 9.499 9.644 2,157,944 +0.00(+0.00%)
Aug 28, 2006 9.461 9.644 9.365 9.644 2,374,076 +0.23(+2.46%)
Aug 25, 2006 9.413 9.528 9.287 9.413 613,195 -0.05(-0.51%)
Aug 24, 2006 9.490 9.567 9.287 9.461 664,310 +0.03(+0.31%)
Aug 23, 2006 9.692 9.692 9.278 9.432 1,200,278 +0.11(+1.14%)
Aug 22, 2006 9.249 9.499 9.230 9.326 614,371 +0.03(+0.31%)
Aug 21, 2006 9.499 9.499 9.268 9.297 565,501 -0.28(-2.92%)
Aug 18, 2006 9.605 9.605 9.297 9.577 452,324 +0.02(+0.20%)
Aug 17, 2006 9.567 9.682 9.471 9.557 862,550 -0.08(-0.80%)
Aug 16, 2006 9.634 9.682 9.586 9.634 1,532,978 +0.08(+0.81%)
Aug 15, 2006 9.345 9.634 9.239 9.557 881,783 +0.35(+3.77%)
Aug 14, 2006 8.970 9.297 8.941 9.210 689,178 +0.28(+3.13%)
Aug 11, 2006 9.133 9.201 8.912 8.931 1,024,418 -0.25(-2.73%)
Aug 10, 2006 8.690 9.336 8.671 9.182 1,176,782 +0.45(+5.19%)
Aug 09, 2006 9.047 9.374 8.709 8.729 1,069,057 -0.20(-2.27%)
Aug 08, 2006 9.528 9.548 8.931 8.931 1,192,644 -0.47(-5.02%)
Aug 07, 2006 9.230 9.625 9.230 9.403 1,466,491 +0.07(+0.72%)
Aug 04, 2006 9.432 9.634 9.182 9.336 1,273,865 +0.01(+0.10%)
Aug 03, 2006 8.979 9.393 8.825 9.326 888,283 +0.21(+2.33%)
Aug 02, 2006 9.027 9.162 8.912 9.114 792,625 +0.17(+1.94%)
Aug 01, 2006 9.027 9.133 8.767 8.941 917,763 -0.16(-1.80%)
Jul 31, 2006 9.027 9.133 8.970 9.104 1,840,108 -0.01(-0.11%)
Jul 28, 2006 8.835 9.182 8.736 9.114 707,635 +0.34(+3.84%)
Jul 27, 2006 8.748 8.931 8.709 8.777 833,755 +0.12(+1.33%)
Jul 26, 2006 8.652 8.883 8.430 8.661 752,958 -0.01(-0.11%)
Jul 25, 2006 8.449 8.748 8.382 8.671 945,303 +0.22(+2.62%)
Jul 24, 2006 8.141 8.565 8.189 8.449 639,677 +0.31(+3.79%)
Jul 21, 2006 8.401 8.488 8.064 8.141 624,598 -0.30(-3.54%)
Jul 20, 2006 8.825 8.989 8.411 8.440 692,765 -0.37(-4.16%)
Jul 19, 2006 8.469 8.950 8.459 8.806 1,110,832 +0.34(+3.98%)
Jul 18, 2006 8.478 8.603 8.180 8.469 1,032,733 +0.08(+0.92%)
Jul 17, 2006 8.449 8.661 8.353 8.392 848,286 -0.08(-0.91%)
Jul 14, 2006 8.257 8.565 8.122 8.469 1,442,003 +0.18(+2.21%)
Jul 13, 2006 8.584 8.709 8.276 8.286 1,179,596 -0.36(-4.12%)
Jul 12, 2006 9.037 9.191 8.623 8.642 773,181 -0.43(-4.78%)
Jul 11, 2006 8.806 9.095 8.575 9.076 1,274,733 +0.26(+2.95%)
Jul 10, 2006 8.998 9.307 8.806 8.815 2,162,277 -0.18(-2.03%)
Jul 07, 2006 8.979 9.037 8.777 8.998 1,359,201 -0.02(-0.21%)
Jul 06, 2006 9.018 9.201 8.902 9.018 687,066 +0.08(+0.86%)
Jul 05, 2006 9.114 9.172 8.758 8.941 1,499,930 -0.31(-3.33%)
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