Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.85 11.07 10.61 11.01 422,103 +0.19(+1.78%)
Apr 29, 2003 10.43 10.95 10.43 10.82 626,988 +0.41(+3.89%)
Apr 28, 2003 10.13 10.55 10.11 10.41 515,789 +0.28(+2.76%)
Apr 25, 2003 10.42 10.42 9.939 10.13 174,727 -0.29(-2.78%)
Apr 24, 2003 10.60 10.60 10.28 10.42 166,851 -0.14(-1.37%)
Apr 23, 2003 10.46 10.60 10.13 10.57 284,373 +0.06(+0.55%)
Apr 22, 2003 10.34 10.51 10.08 10.51 168,717 +0.09(+0.88%)
Apr 21, 2003 10.61 10.64 10.23 10.42 362,928 -0.20(-1.86%)
Apr 17, 2003 9.833 10.73 9.553 10.61 835,397 +1.00(+10.44%)
Apr 16, 2003 9.755 9.919 9.562 9.611 365,518 +0.04(+0.40%)
Apr 15, 2003 9.292 9.659 9.119 9.572 277,533 +0.10(+1.02%)
Apr 14, 2003 9.398 9.476 8.993 9.476 598,903 +0.02(+0.20%)
Apr 11, 2003 9.649 9.939 9.398 9.456 512,783 -0.30(-3.07%)
Apr 10, 2003 9.514 9.842 9.408 9.755 230,586 +0.17(+1.81%)
Apr 09, 2003 9.649 9.784 9.456 9.582 365,829 -0.09(-0.90%)
Apr 08, 2003 10.11 10.12 9.379 9.669 747,101 -0.50(-4.93%)
Apr 07, 2003 10.61 10.61 10.04 10.17 224,368 +0.05(+0.48%)
Apr 04, 2003 10.61 10.61 10.12 10.12 239,706 -0.40(-3.76%)
Apr 03, 2003 10.65 10.66 10.37 10.52 247,582 +0.05(+0.46%)
Apr 02, 2003 10.24 10.61 10.18 10.47 622,532 +0.38(+3.73%)
Apr 01, 2003 9.746 10.13 9.572 10.09 474,749 +0.48(+5.02%)
Mar 31, 2003 10.28 10.35 9.591 9.611 451,981 -0.76(-7.35%)
Mar 28, 2003 10.73 10.73 10.37 10.37 301,110 -0.33(-3.07%)
Mar 27, 2003 10.62 10.83 10.43 10.70 546,344 +0.04(+0.36%)
Mar 26, 2003 11.05 11.05 10.50 10.66 585,182 -0.39(-3.49%)
Mar 25, 2003 10.59 11.10 10.35 11.05 424,639 +0.45(+4.28%)
Mar 24, 2003 10.90 11.10 10.45 10.59 641,135 -0.76(-6.71%)
Mar 21, 2003 11.92 12.06 11.14 11.36 1,395,021 -0.13(-1.09%)
Mar 20, 2003 10.50 11.61 10.32 11.48 1,840,186 +1.16(+11.22%)
Mar 19, 2003 10.38 10.53 10.20 10.32 568,614 -0.06(-0.56%)
Mar 18, 2003 10.11 10.50 10.02 10.38 502,745 +0.28(+2.77%)
Mar 17, 2003 9.630 10.58 9.611 10.10 509,414 +0.30(+3.05%)
Mar 14, 2003 9.225 9.833 9.186 9.804 94,680,504 +0.66(+7.17%)
Mar 13, 2003 8.733 9.176 8.733 9.148 500,347 +0.41(+4.75%)
Mar 12, 2003 8.626 8.781 8.482 8.733 421,653 +0.09(+1.00%)
Mar 11, 2003 8.752 8.752 8.588 8.646 259,708 -0.05(-0.55%)
Mar 10, 2003 8.877 9.119 8.665 8.694 602,427 -0.24(-2.71%)
Mar 07, 2003 9.408 9.447 8.713 8.936 1,111,894 -0.52(-5.50%)
Mar 06, 2003 10.04 10.05 9.418 9.456 731,659 -0.65(-6.40%)
Mar 05, 2003 10.32 10.36 9.804 10.10 545,635 -0.22(-2.15%)
Mar 04, 2003 10.32 10.56 10.30 10.32 253,490 -0.11(-1.02%)
Mar 03, 2003 10.95 11.10 10.33 10.43 314,841 -0.52(-4.76%)
Feb 28, 2003 10.87 11.11 10.86 10.95 247,064 +0.03(+0.26%)
Feb 27, 2003 10.81 11.08 10.79 10.92 449,255 +0.12(+1.07%)
Feb 26, 2003 11.11 11.29 10.81 10.81 490,813 -0.29(-2.61%)
Feb 25, 2003 11.30 11.37 10.87 11.10 455,888 -0.24(-2.13%)
Feb 24, 2003 11.19 11.55 11.19 11.34 488,429 +0.01(+0.08%)
Feb 21, 2003 10.32 11.42 10.31 11.33 467,391 +1.01(+9.82%)
Feb 20, 2003 9.794 10.40 9.794 10.32 439,099 +0.48(+4.91%)
Feb 19, 2003 9.939 10.23 9.746 9.833 357,953 -0.06(-0.59%)
Feb 18, 2003 10.07 10.32 9.813 9.891 552,993 -0.24(-2.38%)
Feb 14, 2003 9.640 10.23 9.553 10.13 455,991 +0.49(+5.11%)
Feb 13, 2003 9.418 9.698 9.408 9.640 214,730 +0.20(+2.15%)
Feb 12, 2003 9.630 9.649 9.427 9.437 109,645 -0.08(-0.81%)
Feb 11, 2003 9.485 9.717 9.292 9.514 378,369 +0.15(+1.64%)
Feb 10, 2003 9.688 9.717 9.215 9.361 766,377 -0.33(-3.38%)
Feb 07, 2003 10.05 10.20 9.620 9.688 139,595 -0.31(-3.09%)
Feb 06, 2003 10.18 10.32 9.891 9.997 147,575 -0.19(-1.89%)
Feb 05, 2003 10.17 10.57 9.968 10.19 433,917 +0.05(+0.49%)
Feb 04, 2003 10.33 10.51 9.948 10.14 224,679 -0.29(-2.78%)
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