Financial News

Entegris Inc (NQ: ENTG )

111.53 -0.11 (-0.10%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.788 10.36 9.567 9.922 311,905 +0.13(+1.37%)
Dec 30, 2002 9.904 10.08 9.538 9.788 318,029 -0.10(-0.97%)
Dec 27, 2002 10.11 10.27 9.654 9.885 240,286 -0.22(-2.19%)
Dec 26, 2002 9.779 10.30 9.779 10.11 377,504 +0.32(+3.25%)
Dec 24, 2002 9.808 9.875 9.721 9.788 79,611 -0.09(-0.88%)
Dec 23, 2002 9.393 10.13 8.787 9.875 426,807 +0.33(+3.43%)
Dec 20, 2002 9.393 9.692 8.787 9.548 735,910 +1.05(+12.36%)
Dec 19, 2002 8.237 8.719 8.237 8.497 313,670 +0.14(+1.72%)
Dec 18, 2002 8.661 8.671 8.257 8.354 614,158 -0.63(-6.96%)
Dec 17, 2002 8.912 9.162 8.729 8.979 296,024 +0.04(+0.43%)
Dec 16, 2002 8.382 9.008 8.324 8.941 464,069 +0.66(+8.03%)
Dec 13, 2002 8.671 8.671 8.199 8.276 547,728 -0.39(-4.45%)
Dec 12, 2002 9.104 9.297 8.642 8.661 341,902 -0.44(-4.87%)
Dec 11, 2002 8.912 9.365 8.738 9.104 317,199 +0.21(+2.38%)
Dec 10, 2002 8.536 9.047 8.526 8.892 183,718 +0.41(+4.89%)
Dec 09, 2002 9.239 9.239 8.449 8.478 192,229 -0.80(-8.61%)
Dec 06, 2002 8.864 9.413 8.671 9.277 373,560 +0.42(+4.78%)
Dec 05, 2002 9.143 9.297 8.719 8.854 392,969 -0.17(-1.87%)
Dec 04, 2002 10.13 10.20 9.018 9.023 515,759 -1.40(-13.45%)
Dec 03, 2002 10.41 10.57 10.21 10.42 537,764 +0.00(+0.00%)
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