Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.273 9.427 9.186 9.398 812,926 +0.18(+1.99%)
May 30, 2006 9.447 9.553 9.186 9.215 724,857 -0.23(-2.45%)
May 26, 2006 9.562 9.562 9.321 9.447 541,539 -0.01(-0.10%)
May 25, 2006 9.591 9.591 9.263 9.456 514,293 +0.10(+1.03%)
May 24, 2006 9.447 9.562 9.080 9.360 855,582 -0.04(-0.41%)
May 23, 2006 9.630 9.794 9.331 9.398 1,059,523 -0.14(-1.42%)
May 22, 2006 9.765 9.765 9.215 9.534 1,334,038 -0.25(-2.56%)
May 19, 2006 9.746 9.833 9.514 9.784 1,288,445 +0.01(+0.10%)
May 18, 2006 10.07 10.29 9.755 9.775 1,106,142 -0.32(-3.16%)
May 17, 2006 10.32 10.40 10.03 10.09 897,323 -0.31(-3.01%)
May 16, 2006 10.52 10.64 10.31 10.41 1,032,877 -0.14(-1.33%)
May 15, 2006 10.84 11.05 10.42 10.55 1,530,046 -0.32(-2.93%)
May 12, 2006 10.75 11.09 10.75 10.87 974,955 +0.13(+1.17%)
May 11, 2006 11.15 11.34 10.64 10.74 1,200,942 -0.44(-3.97%)
May 10, 2006 11.39 11.58 11.14 11.18 1,777,401 -0.23(-2.03%)
May 09, 2006 11.16 11.45 10.90 11.42 2,649,126 +0.66(+6.10%)
May 08, 2006 10.87 10.94 10.69 10.76 758,639 -0.08(-0.71%)
May 05, 2006 10.61 10.87 10.40 10.84 870,040 +0.22(+2.09%)
May 04, 2006 10.33 10.62 10.33 10.61 1,028,579 +0.24(+2.33%)
May 03, 2006 10.33 10.47 10.16 10.37 487,565 +0.04(+0.37%)
May 02, 2006 10.36 10.43 10.04 10.33 897,546 +0.40(+3.98%)
May 01, 2006 9.842 10.06 9.765 9.939 914,575 +0.12(+1.18%)
Apr 28, 2006 9.649 9.881 9.562 9.823 941,312 +0.12(+1.19%)
Apr 27, 2006 9.688 9.910 9.582 9.707 795,660 +0.01(+0.10%)
Apr 26, 2006 9.678 9.833 9.582 9.698 769,237 +0.05(+0.50%)
Apr 25, 2006 9.678 9.746 9.591 9.649 748,916 -0.05(-0.50%)
Apr 24, 2006 9.919 10.04 9.669 9.698 836,394 -0.25(-2.52%)
Apr 21, 2006 10.08 10.17 9.823 9.948 616,279 -0.12(-1.15%)
Apr 20, 2006 10.13 10.19 9.958 10.06 505,426 -0.03(-0.29%)
Apr 19, 2006 9.968 10.12 9.871 10.09 639,381 +0.17(+1.75%)
Apr 18, 2006 9.553 9.987 9.611 9.919 1,083,437 +0.37(+3.84%)
Apr 17, 2006 9.765 9.862 9.485 9.553 881,445 -0.24(-2.46%)
Apr 13, 2006 9.505 9.910 9.476 9.794 461,415 +0.31(+3.26%)
Apr 12, 2006 9.389 9.543 9.196 9.485 312,321 +0.10(+1.03%)
Apr 11, 2006 9.466 9.601 9.273 9.389 896,775 -0.12(-1.22%)
Apr 10, 2006 9.862 9.891 9.398 9.505 1,446,589 -0.40(-4.00%)
Apr 07, 2006 10.15 10.16 9.823 9.900 780,519 -0.19(-1.91%)
Apr 06, 2006 10.11 10.12 9.910 10.09 860,854 +0.01(+0.10%)
Apr 05, 2006 9.977 10.09 9.813 10.08 672,923 +0.16(+1.65%)
Apr 04, 2006 10.03 10.11 9.862 9.919 873,086 -0.18(-1.81%)
Apr 03, 2006 10.29 10.31 10.03 10.10 852,752 -0.16(-1.60%)
Mar 31, 2006 10.18 10.28 10.05 10.27 1,344,651 +0.10(+0.95%)
Mar 30, 2006 10.08 10.18 9.939 10.17 872,455 +0.08(+0.76%)
Mar 29, 2006 9.929 10.09 9.794 10.09 1,169,885 +0.22(+2.25%)
Mar 28, 2006 9.968 9.968 9.784 9.871 765,457 -0.09(-0.87%)
Mar 27, 2006 9.891 9.977 9.813 9.958 1,188,303 +0.07(+0.68%)
Mar 24, 2006 9.929 9.929 9.765 9.891 601,571 +0.00(+0.00%)
Mar 23, 2006 9.891 9.939 9.784 9.891 1,405,491 +0.00(+0.00%)
Mar 22, 2006 9.939 9.958 9.698 9.891 1,231,178 -0.08(-0.77%)
Mar 21, 2006 10.13 10.13 9.862 9.968 2,367,757 -0.12(-1.15%)
Mar 20, 2006 10.19 10.19 10.03 10.08 1,648,994 -0.12(-1.14%)
Mar 17, 2006 10.24 10.29 10.09 10.20 1,986,895 +0.01(+0.09%)
Mar 16, 2006 10.53 10.61 10.10 10.19 1,632,550 -0.36(-3.38%)
Mar 15, 2006 10.61 10.61 10.46 10.55 663,083 -0.08(-0.73%)
Mar 14, 2006 10.51 10.62 10.30 10.62 992,973 +0.14(+1.29%)
Mar 13, 2006 10.31 10.60 10.31 10.49 603,758 +0.14(+1.40%)
Mar 10, 2006 10.16 10.52 10.12 10.34 1,123,144 +0.17(+1.71%)
Mar 09, 2006 10.22 10.32 10.10 10.17 1,450,977 -0.04(-0.38%)
Mar 08, 2006 10.14 10.32 10.04 10.21 1,251,837 -0.02(-0.19%)
Mar 07, 2006 10.29 10.33 10.17 10.23 797,292 -0.08(-0.75%)
Mar 06, 2006 10.46 10.46 10.14 10.31 772,342 -0.10(-0.93%)
Mar 03, 2006 10.32 10.57 10.27 10.40 712,438 +0.02(+0.19%)
Mar 02, 2006 10.48 10.48 10.27 10.38 649,467 -0.10(-0.92%)
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