Financial News

Entegris Inc (NQ: ENTG )

120.23 USD -3.71 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.230 8.460 8.090 8.430 1,840,867 +0.58(+7.39%)
Nov 29, 2011 8.000 8.070 7.820 7.850 1,233,251 -0.12(-1.51%)
Nov 28, 2011 7.960 8.110 7.830 7.970 840,519 +0.36(+4.73%)
Nov 25, 2011 7.660 7.840 7.562 7.610 515,507 -0.11(-1.42%)
Nov 23, 2011 7.930 8.000 7.700 7.720 827,004 -0.34(-4.22%)
Nov 22, 2011 8.110 8.180 7.880 8.060 836,363 -0.08(-0.98%)
Nov 21, 2011 8.220 8.290 7.990 8.140 788,699 -0.29(-3.44%)
Nov 18, 2011 8.480 8.500 8.260 8.430 746,197 -0.07(-0.82%)
Nov 17, 2011 8.790 8.820 8.370 8.500 648,348 -0.31(-3.52%)
Nov 16, 2011 8.710 9.080 8.650 8.810 1,173,209 -0.03(-0.34%)
Nov 15, 2011 8.840 9.070 8.750 8.840 1,742,057 -0.05(-0.56%)
Nov 14, 2011 8.990 9.180 8.770 8.890 753,993 -0.13(-1.44%)
Nov 11, 2011 8.880 9.170 8.841 9.020 1,377,456 +0.38(+4.40%)
Nov 10, 2011 8.690 8.840 8.380 8.640 930,663 +0.14(+1.65%)
Nov 09, 2011 8.850 8.910 8.500 8.500 1,028,395 -0.68(-7.41%)
Nov 08, 2011 9.000 9.200 8.850 9.180 1,230,123 +0.28(+3.15%)
Nov 07, 2011 8.810 8.900 8.570 8.900 998,026 +0.03(+0.34%)
Nov 04, 2011 8.840 8.980 8.645 8.870 1,200,836 -0.12(-1.33%)
Nov 03, 2011 8.920 9.000 8.600 8.990 1,260,677 +0.13(+1.47%)
Nov 02, 2011 8.800 8.880 8.600 8.860 1,220,309 +0.26(+3.02%)
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