Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.206 7.303 7.197 7.197 549,729 -0.03(-0.40%)
Dec 30, 2010 7.235 7.312 7.221 7.226 371,162 +0.00(+0.00%)
Dec 29, 2010 7.178 7.341 7.149 7.226 640,440 +0.11(+1.49%)
Dec 28, 2010 7.264 7.303 7.062 7.120 881,396 -0.15(-2.12%)
Dec 27, 2010 7.072 7.274 7.033 7.274 451,227 +0.16(+2.30%)
Dec 23, 2010 7.226 7.245 7.101 7.110 598,994 -0.09(-1.20%)
Dec 22, 2010 7.409 7.409 7.168 7.197 1,057,879 -0.22(-2.99%)
Dec 21, 2010 7.178 7.443 7.110 7.418 1,312,856 +0.32(+4.48%)
Dec 20, 2010 7.101 7.255 7.062 7.101 826,309 +0.04(+0.55%)
Dec 17, 2010 7.004 7.129 6.898 7.062 1,219,773 +0.08(+1.10%)
Dec 16, 2010 6.744 6.999 6.725 6.985 760,845 +0.25(+3.72%)
Dec 15, 2010 6.821 6.946 6.657 6.734 1,431,375 -0.13(-1.83%)
Dec 14, 2010 7.139 7.206 6.840 6.860 990,181 -0.27(-3.78%)
Dec 13, 2010 6.889 7.303 6.889 7.129 1,787,851 +0.24(+3.50%)
Dec 10, 2010 6.860 6.889 6.783 6.889 629,192 +0.06(+0.85%)
Dec 09, 2010 6.869 6.869 6.754 6.831 540,503 +0.06(+0.85%)
Dec 08, 2010 6.686 6.840 6.609 6.773 824,932 +0.13(+1.88%)
Dec 07, 2010 6.628 6.734 6.542 6.648 1,061,179 +0.15(+2.37%)
Dec 06, 2010 6.696 6.754 6.436 6.494 2,596,618 -0.25(-3.71%)
Dec 03, 2010 6.773 6.927 6.571 6.744 1,564,081 -0.08(-1.13%)
Dec 02, 2010 6.686 6.840 6.600 6.821 1,765,010 +0.18(+2.76%)
Dec 01, 2010 6.359 6.696 6.291 6.638 2,027,860 +0.38(+6.00%)
Nov 30, 2010 6.099 6.310 6.070 6.262 2,104,919 +0.06(+0.93%)
Nov 29, 2010 6.195 6.253 6.060 6.205 1,271,525 -0.05(-0.77%)
Nov 26, 2010 6.262 6.301 6.214 6.253 290,107 -0.08(-1.22%)
Nov 24, 2010 6.243 6.330 6.330 6.330 734,991 +0.15(+2.50%)
Nov 23, 2010 6.108 6.176 6.002 6.176 1,121,705 -0.04(-0.62%)
Nov 22, 2010 6.079 6.262 6.031 6.214 1,180,275 +0.10(+1.57%)
Nov 19, 2010 6.089 6.176 6.021 6.118 1,062,140 +0.02(+0.32%)
Nov 18, 2010 5.915 6.118 5.896 6.099 1,084,275 +0.30(+5.15%)
Nov 17, 2010 5.809 5.915 5.771 5.800 792,274 +0.01(+0.12%)
Nov 16, 2010 6.079 6.127 5.742 5.793 1,677,359 -0.34(-5.61%)
Nov 15, 2010 5.925 6.368 5.829 6.137 2,554,153 +0.27(+4.60%)
Nov 12, 2010 5.819 5.993 5.713 5.867 1,592,649 -0.08(-1.30%)
Nov 11, 2010 6.002 6.002 5.684 5.944 1,496,286 -0.14(-2.37%)
Nov 10, 2010 6.070 6.147 5.896 6.089 1,184,997 +0.00(+0.00%)
Nov 09, 2010 6.378 6.436 6.060 6.089 1,773,647 -0.25(-3.95%)
Nov 08, 2010 6.089 6.474 6.021 6.339 2,609,288 +0.19(+3.13%)
Nov 05, 2010 6.012 6.147 5.954 6.147 1,434,657 +0.13(+2.08%)
Nov 04, 2010 5.877 6.147 5.877 6.021 2,283,395 +0.22(+3.82%)
Nov 03, 2010 5.838 5.887 5.704 5.800 1,945,397 -0.03(-0.50%)
Nov 02, 2010 5.800 5.848 5.703 5.829 1,925,116 +0.13(+2.20%)
Nov 01, 2010 5.809 5.858 5.665 5.704 1,973,764 -0.07(-1.17%)
Oct 29, 2010 5.636 5.838 5.617 5.771 2,354,907 +0.15(+2.74%)
Oct 28, 2010 5.896 5.915 5.520 5.617 1,903,607 -0.25(-4.27%)
Oct 27, 2010 5.790 5.887 5.704 5.867 2,581,646 +0.97(+19.88%)
Oct 25, 2010 4.942 5.077 4.894 4.894 1,565,760 +0.03(+0.59%)
Oct 22, 2010 4.885 4.933 4.808 4.865 1,393,015 +0.01(+0.20%)
Oct 21, 2010 4.923 5.000 4.808 4.856 1,322,173 -0.05(-0.98%)
Oct 20, 2010 4.817 4.942 4.788 4.904 1,154,840 +0.06(+1.19%)
Oct 19, 2010 4.923 5.019 4.740 4.846 1,509,552 -0.18(-3.64%)
Oct 18, 2010 4.991 5.116 4.923 5.029 1,375,527 +0.05(+0.97%)
Oct 15, 2010 4.914 4.991 4.788 4.981 1,792,205 +0.13(+2.78%)
Oct 14, 2010 4.692 4.865 4.644 4.846 2,197,856 +0.15(+3.29%)
Oct 13, 2010 4.817 4.817 4.682 4.692 1,149,507 -0.03(-0.61%)
Oct 12, 2010 4.576 4.730 4.509 4.721 1,346,731 +0.11(+2.30%)
Oct 11, 2010 4.547 4.663 4.547 4.615 1,405,718 +0.08(+1.70%)
Oct 08, 2010 4.653 4.653 4.384 4.538 2,511,008 -0.12(-2.48%)
Oct 07, 2010 4.605 4.702 4.538 4.653 1,071,214 +0.12(+2.55%)
Oct 06, 2010 4.624 4.644 4.509 4.538 640,096 -0.07(-1.46%)
Oct 05, 2010 4.480 4.624 4.461 4.605 719,345 +0.19(+4.37%)
Oct 04, 2010 4.470 4.547 4.364 4.413 1,120,533 -0.07(-1.51%)
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