Financial News

Entegris Inc (NQ: ENTG )

140.85 -0.14 (-0.10%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.505 9.669 9.427 9.437 172,862 -0.20(-2.10%)
Nov 29, 2004 9.640 9.698 9.437 9.640 255,873 +0.08(+0.81%)
Nov 26, 2004 9.447 9.640 9.447 9.562 62,180 +0.07(+0.71%)
Nov 24, 2004 9.090 9.601 9.090 9.495 143,637 +0.17(+1.86%)
Nov 23, 2004 9.418 9.514 9.148 9.321 218,150 -0.05(-0.51%)
Nov 22, 2004 9.090 9.437 9.080 9.369 258,049 +0.17(+1.89%)
Nov 19, 2004 9.186 9.379 9.148 9.196 167,369 -0.27(-2.85%)
Nov 18, 2004 9.398 9.495 9.176 9.466 471,018 +0.02(+0.20%)
Nov 17, 2004 9.485 9.553 9.225 9.447 661,499 +0.21(+2.30%)
Nov 16, 2004 9.331 9.408 9.225 9.234 307,483 -0.17(-1.85%)
Nov 15, 2004 9.157 9.505 9.138 9.408 402,827 +0.26(+2.85%)
Nov 12, 2004 9.128 9.157 8.781 9.148 334,428 -0.09(-0.94%)
Nov 11, 2004 9.012 9.244 8.955 9.234 239,810 +0.24(+2.68%)
Nov 10, 2004 9.167 9.254 8.974 8.993 285,616 -0.27(-2.92%)
Nov 09, 2004 9.263 9.485 9.148 9.263 307,794 -0.11(-1.13%)
Nov 08, 2004 9.341 9.466 9.205 9.369 204,263 +0.03(+0.31%)
Nov 05, 2004 9.157 9.418 9.032 9.341 139,181 +0.26(+2.87%)
Nov 04, 2004 9.205 9.215 8.877 9.080 234,006 -0.12(-1.26%)
Nov 03, 2004 9.369 9.456 9.041 9.196 289,347 -0.01(-0.10%)
Nov 02, 2004 9.061 9.302 8.974 9.205 189,962 +0.08(+0.85%)
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