Financial News

Entegris Inc (NQ: ENTG )

119.04 USD -1.11 (-0.92%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.31 11.57 11.04 11.57 355,300 +0.31(+2.75%)
Jun 29, 2004 10.76 11.31 10.70 11.26 383,800 +0.45(+4.16%)
Jun 28, 2004 11.05 11.18 10.77 10.81 298,800 -0.11(-1.01%)
Jun 25, 2004 10.92 11.22 10.83 10.92 1,098,600 +0.00(+0.00%)
Jun 24, 2004 11.16 11.35 10.85 10.92 450,700 -0.28(-2.50%)
Jun 23, 2004 11.16 11.27 10.89 11.20 461,100 -0.01(-0.09%)
Jun 22, 2004 10.68 11.25 10.57 11.21 947,500 +0.51(+4.77%)
Jun 21, 2004 10.75 10.98 10.60 10.70 354,400 -0.01(-0.09%)
Jun 18, 2004 10.55 11.18 10.22 10.71 676,600 +0.10(+0.94%)
Jun 17, 2004 11.33 11.33 10.15 10.61 501,100 -0.35(-3.19%)
Jun 16, 2004 11.22 11.25 10.89 10.96 406,500 -0.17(-1.53%)
Jun 15, 2004 10.96 11.34 10.90 11.13 310,500 +0.29(+2.68%)
Jun 14, 2004 11.31 11.36 10.74 10.84 428,500 -0.60(-5.24%)
Jun 10, 2004 11.50 11.60 11.26 11.44 244,800 +0.04(+0.35%)
Jun 09, 2004 11.70 11.76 11.32 11.40 391,400 -0.39(-3.31%)
Jun 08, 2004 11.54 11.89 11.42 11.79 654,700 +0.37(+3.24%)
Jun 07, 2004 11.20 11.43 11.10 11.42 237,900 +0.39(+3.54%)
Jun 04, 2004 10.86 11.16 10.85 11.03 426,200 +0.25(+2.32%)
Jun 03, 2004 11.35 11.35 10.76 10.78 205,200 -0.47(-4.18%)
Jun 02, 2004 11.40 11.47 11.12 11.25 289,000 -0.24(-2.09%)
Jun 01, 2004 11.20 11.54 11.15 11.49 402,500 +0.14(+1.23%)
May 28, 2004 11.20 11.42 11.12 11.35 338,500 +0.12(+1.07%)
May 27, 2004 11.20 11.26 10.97 11.23 594,800 +0.23(+2.09%)
May 26, 2004 11.11 11.14 10.90 11.00 554,900 -0.05(-0.45%)
May 25, 2004 10.86 11.15 10.64 11.05 575,200 +0.28(+2.60%)
May 24, 2004 10.95 11.08 10.76 10.77 262,700 -0.09(-0.83%)
May 21, 2004 10.78 11.05 10.67 10.86 161,100 +0.14(+1.31%)
May 20, 2004 10.59 10.90 10.58 10.72 253,300 +0.00(+0.00%)
May 19, 2004 10.99 11.15 10.67 10.72 312,400 -0.08(-0.74%)
May 18, 2004 10.60 10.86 10.52 10.80 330,400 +0.28(+2.66%)
May 17, 2004 10.74 10.87 10.50 10.52 388,400 -0.32(-2.95%)
May 14, 2004 10.92 11.06 10.76 10.84 253,400 -0.17(-1.54%)
May 13, 2004 11.00 11.33 10.75 11.01 476,100 -0.04(-0.36%)
May 12, 2004 11.00 11.10 10.53 11.05 498,200 +0.03(+0.27%)
May 11, 2004 10.80 11.05 10.70 11.02 374,800 +0.50(+4.75%)
May 10, 2004 10.74 10.89 10.36 10.52 579,500 -0.32(-2.95%)
May 07, 2004 10.63 11.15 10.60 10.84 894,600 +0.10(+0.93%)
May 06, 2004 10.82 10.92 10.36 10.74 270,400 -0.12(-1.10%)
May 05, 2004 10.60 11.03 10.60 10.86 710,400 +0.18(+1.69%)
May 04, 2004 10.47 10.93 10.25 10.68 507,800 +0.30(+2.89%)
May 03, 2004 10.22 10.75 10.14 10.38 778,800 +0.19(+1.86%)
Apr 30, 2004 10.45 10.51 9.970 10.19 818,700 -0.18(-1.74%)
Apr 29, 2004 10.65 10.89 10.09 10.37 691,300 -0.30(-2.81%)
Apr 28, 2004 10.85 11.47 10.66 10.67 568,600 -0.28(-2.56%)
Apr 27, 2004 11.00 11.15 10.75 10.95 429,000 +0.07(+0.64%)
Apr 26, 2004 11.15 11.18 10.62 10.88 717,000 -0.17(-1.54%)
Apr 23, 2004 11.20 11.29 11.00 11.05 683,900 -0.10(-0.90%)
Apr 22, 2004 11.20 11.55 11.01 11.15 893,600 +0.03(+0.27%)
Apr 21, 2004 11.25 11.33 11.07 11.12 712,600 +0.00(+0.00%)
Apr 20, 2004 11.71 11.75 11.05 11.12 476,800 -0.48(-4.14%)
Apr 19, 2004 11.30 11.67 11.00 11.60 814,500 +0.36(+3.20%)
Apr 16, 2004 12.03 12.04 11.24 11.24 1,061,000 -0.80(-6.64%)
Apr 15, 2004 12.50 12.66 11.90 12.04 617,900 -0.45(-3.60%)
Apr 14, 2004 12.55 12.70 12.35 12.49 760,900 -0.09(-0.72%)
Apr 13, 2004 13.35 13.49 12.56 12.58 663,800 -0.72(-5.41%)
Apr 12, 2004 13.31 13.50 13.21 13.30 277,000 +0.03(+0.23%)
Apr 08, 2004 13.20 13.59 13.20 13.27 403,900 +0.11(+0.84%)
Apr 07, 2004 13.14 13.28 12.81 13.16 254,200 -0.02(-0.15%)
Apr 06, 2004 13.28 13.33 13.05 13.18 322,500 -0.20(-1.49%)
Apr 05, 2004 13.06 13.47 13.03 13.38 516,900 +0.20(+1.52%)
Apr 02, 2004 13.00 13.18 12.77 13.18 395,400 +0.41(+3.21%)
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