Financial News

Entegris Inc (NQ: ENTG )

111.46 -0.18 (-0.16%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.912 9.018 8.729 8.917 212,261 -0.08(-0.91%)
Oct 28, 2004 8.883 9.124 8.835 8.998 98,086 +0.07(+0.76%)
Oct 27, 2004 8.652 8.989 8.565 8.931 226,274 +0.31(+3.58%)
Oct 26, 2004 8.758 8.902 8.517 8.623 272,359 -0.24(-2.72%)
Oct 25, 2004 8.449 9.056 8.430 8.864 420,683 +0.40(+4.78%)
Oct 22, 2004 8.690 8.844 8.430 8.459 384,977 -0.32(-3.62%)
Oct 21, 2004 8.555 8.912 8.488 8.777 289,070 +0.30(+3.52%)
Oct 20, 2004 8.045 8.517 8.016 8.478 212,988 +0.36(+4.39%)
Oct 19, 2004 8.334 8.430 8.122 8.122 149,776 -0.09(-1.06%)
Oct 18, 2004 7.939 8.314 7.852 8.208 411,445 +0.14(+1.79%)
Oct 15, 2004 7.939 8.170 7.939 8.064 314,811 +0.11(+1.33%)
Oct 14, 2004 8.184 8.184 7.939 7.958 327,890 -0.22(-2.71%)
Oct 13, 2004 8.382 8.767 8.035 8.180 248,278 -0.08(-0.93%)
Oct 12, 2004 8.237 8.286 8.016 8.257 348,233 -0.09(-1.04%)
Oct 11, 2004 8.276 8.343 8.141 8.343 387,780 +0.05(+0.58%)
Oct 08, 2004 8.430 8.459 8.199 8.295 413,625 -0.13(-1.60%)
Oct 07, 2004 8.623 8.825 8.343 8.430 384,147 -0.25(-2.89%)
Oct 06, 2004 9.114 9.114 8.575 8.681 356,018 -0.39(-4.25%)
Oct 05, 2004 8.738 9.104 8.575 9.066 749,715 +0.37(+4.21%)
Oct 04, 2004 9.066 9.528 8.632 8.700 620,385 -0.17(-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