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 (%)
Oct 31, 2005 9.201 9.509 9.162 9.403 678,407 +0.23(+2.52%)
Oct 28, 2005 9.133 9.220 8.912 9.172 691,767 +0.10(+1.06%)
Oct 27, 2005 9.104 9.230 9.008 9.076 1,135,745 -0.13(-1.36%)
Oct 26, 2005 9.326 9.432 9.076 9.201 579,478 -0.14(-1.55%)
Oct 25, 2005 9.365 9.509 9.104 9.345 608,013 -0.09(-0.92%)
Oct 24, 2005 9.538 9.538 9.287 9.432 690,279 -0.09(-0.91%)
Oct 21, 2005 9.663 9.769 9.461 9.519 748,498 -0.12(-1.20%)
Oct 20, 2005 9.499 9.827 9.471 9.634 751,740 +0.13(+1.42%)
Oct 19, 2005 9.403 9.586 9.027 9.499 1,254,597 +0.13(+1.34%)
Oct 18, 2005 9.644 9.750 9.365 9.374 1,072,807 -0.10(-1.02%)
Oct 17, 2005 10.06 10.06 9.182 9.471 1,466,031 -0.57(-5.66%)
Oct 14, 2005 10.30 10.30 9.882 10.04 846,315 -0.21(-2.07%)
Oct 13, 2005 10.30 10.37 10.01 10.25 1,126,692 -0.14(-1.39%)
Oct 12, 2005 10.50 11.03 10.12 10.40 1,429,537 +0.00(+0.00%)
Oct 11, 2005 10.79 10.89 10.37 10.40 774,396 -0.34(-3.14%)
Oct 10, 2005 11.06 11.06 10.66 10.73 438,521 -0.39(-3.55%)
Oct 07, 2005 10.93 11.26 10.84 11.13 546,138 +0.33(+3.03%)
Oct 06, 2005 10.86 11.07 10.68 10.80 739,514 -0.03(-0.27%)
Oct 05, 2005 11.05 11.28 10.83 10.83 704,812 -0.24(-2.18%)
Oct 04, 2005 11.45 11.56 11.06 11.07 2,119,019 +0.11(+0.97%)
Oct 03, 2005 10.83 11.27 10.67 10.96 1,847,841 +0.08(+0.71%)
Sep 30, 2005 10.60 10.91 10.48 10.89 927,633 +0.23(+2.17%)
Sep 29, 2005 10.43 10.77 10.33 10.66 1,222,489 +0.26(+2.50%)
Sep 28, 2005 10.34 10.64 10.13 10.40 740,061 +0.05(+0.46%)
Sep 27, 2005 10.44 10.70 10.15 10.35 695,708 -0.09(-0.83%)
Sep 26, 2005 10.38 10.67 10.22 10.43 603,412 +0.15(+1.50%)
Sep 23, 2005 10.28 10.31 10.08 10.28 395,854 -0.01(-0.09%)
Sep 22, 2005 10.29 10.43 9.972 10.29 867,228 +0.04(+0.38%)
Sep 21, 2005 10.40 10.41 10.14 10.25 472,219 -0.26(-2.48%)
Sep 20, 2005 10.74 10.89 10.35 10.51 1,043,714 -0.20(-1.89%)
Sep 19, 2005 10.97 10.98 10.63 10.71 773,895 -0.30(-2.71%)
Sep 16, 2005 10.78 11.13 10.68 11.01 1,291,741 +0.30(+2.79%)
Sep 15, 2005 10.94 11.06 10.67 10.71 1,147,959 -0.19(-1.77%)
Sep 14, 2005 11.10 11.24 10.89 10.91 638,446 -0.25(-2.25%)
Sep 13, 2005 10.74 11.23 10.71 11.16 1,390,516 +0.35(+3.21%)
Sep 12, 2005 10.84 10.88 10.56 10.81 1,159,675 +0.14(+1.35%)
Sep 09, 2005 10.61 10.92 10.61 10.67 1,338,945 +0.42(+4.14%)
Sep 08, 2005 10.25 10.34 10.18 10.24 496,337 -0.07(-0.65%)
Sep 07, 2005 10.28 10.35 10.12 10.31 480,196 +0.00(+0.00%)
Sep 06, 2005 10.17 10.37 10.17 10.31 753,970 +0.38(+3.78%)
Sep 02, 2005 9.914 10.06 9.760 9.933 327,215 -0.03(-0.29%)
Sep 01, 2005 10.12 10.15 9.875 9.962 491,418 -0.11(-1.05%)
Aug 31, 2005 9.866 10.13 9.740 10.07 771,408 +0.25(+2.55%)
Aug 30, 2005 9.885 9.885 9.769 9.817 630,421 -0.17(-1.74%)
Aug 29, 2005 9.943 10.03 9.856 9.991 425,568 +0.03(+0.29%)
Aug 26, 2005 10.14 10.14 9.837 9.962 465,312 -0.18(-1.80%)
Aug 25, 2005 10.20 10.21 9.981 10.14 491,144 -0.05(-0.47%)
Aug 24, 2005 10.12 10.36 10.01 10.19 352,829 +0.01(+0.09%)
Aug 23, 2005 10.19 10.30 10.04 10.18 415,704 +0.07(+0.67%)
Aug 22, 2005 10.35 10.41 10.02 10.12 490,345 -0.17(-1.69%)
Aug 19, 2005 10.30 10.36 10.08 10.29 376,941 -0.07(-0.65%)
Aug 18, 2005 10.40 10.49 10.16 10.36 710,830 -0.13(-1.19%)
Aug 17, 2005 10.07 10.60 10.07 10.48 961,762 +0.44(+4.41%)
Aug 16, 2005 10.45 10.49 10.02 10.04 1,582,766 -0.48(-4.58%)
Aug 15, 2005 10.52 10.72 10.32 10.52 658,378 +0.00(+0.00%)
Aug 12, 2005 11.00 11.01 10.41 10.52 860,979 -0.54(-4.88%)
Aug 11, 2005 10.94 11.24 10.89 11.06 485,234 +0.09(+0.79%)
Aug 10, 2005 10.98 11.18 10.84 10.97 659,460 +0.05(+0.44%)
Aug 09, 2005 11.13 11.14 10.77 10.93 752,261 -0.16(-1.48%)
Aug 08, 2005 10.93 11.35 10.91 11.09 1,268,349 +0.18(+1.68%)
Aug 05, 2005 10.93 10.95 10.81 10.91 357,783 -0.03(-0.26%)
Aug 04, 2005 11.04 11.24 10.77 10.94 459,405 -0.13(-1.22%)
Aug 03, 2005 11.36 11.36 11.06 11.07 403,789 -0.30(-2.63%)
Aug 02, 2005 11.28 11.47 11.27 11.37 488,407 +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