Financial News

Entegris Inc (NQ: ENTG )

115.36 +5.29 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.850 7.418 6.850 7.418 1,305,062 +0.47(+6.80%)
Jan 30, 2008 7.052 7.312 6.946 6.946 755,687 -0.17(-2.44%)
Jan 29, 2008 7.120 7.216 6.927 7.120 568,692 +0.03(+0.41%)
Jan 28, 2008 6.850 7.120 6.744 7.091 676,335 +0.24(+3.52%)
Jan 25, 2008 7.091 7.158 6.821 6.850 845,857 -0.13(-1.80%)
Jan 24, 2008 7.062 7.264 6.927 6.975 1,242,753 -0.06(-0.82%)
Jan 23, 2008 6.754 7.091 6.600 7.033 1,241,398 +0.09(+1.25%)
Jan 22, 2008 6.754 7.168 6.609 6.946 1,085,014 +0.06(+0.84%)
Jan 21, 2008 6.937 7.197 6.850 6.889 1,144,988 +0.00(+0.00%)
Jan 18, 2008 6.937 7.197 6.850 6.889 1,144,988 -0.09(-1.24%)
Jan 17, 2008 7.120 7.341 6.975 6.975 846,286 -0.14(-2.03%)
Jan 16, 2008 6.995 7.303 6.956 7.120 1,150,484 +0.08(+1.09%)
Jan 15, 2008 7.091 7.120 6.946 7.043 1,002,669 -0.11(-1.48%)
Jan 14, 2008 7.023 7.197 6.998 7.149 1,024,609 +0.18(+2.63%)
Jan 11, 2008 6.975 7.110 6.850 6.966 1,229,584 -0.08(-1.09%)
Jan 10, 2008 6.995 7.226 6.860 7.043 1,279,753 -0.05(-0.68%)
Jan 09, 2008 7.274 7.457 6.937 7.091 1,072,462 -0.17(-2.39%)
Jan 08, 2008 7.621 7.765 7.235 7.264 1,025,143 -0.34(-4.44%)
Jan 07, 2008 7.621 7.785 7.515 7.601 849,118 +0.03(+0.38%)
Jan 04, 2008 7.939 8.054 7.524 7.573 1,032,733 -0.40(-4.96%)
Jan 03, 2008 8.247 8.286 7.958 7.968 793,950 -0.26(-3.16%)
Jan 02, 2008 8.286 8.440 8.045 8.228 977,987 -0.09(-1.04%)
Jan 01, 2008 8.334 8.440 8.286 8.314 542,370 +0.00(+0.00%)
Dec 31, 2007 8.334 8.440 8.286 8.314 542,370 -0.04(-0.46%)
Dec 28, 2007 8.507 8.555 8.334 8.353 640,933 -0.05(-0.57%)
Dec 27, 2007 8.690 8.777 8.401 8.401 561,932 -0.26(-3.00%)
Dec 26, 2007 8.873 8.921 8.652 8.661 837,697 -0.27(-3.02%)
Dec 24, 2007 8.738 9.027 8.623 8.931 455,430 +0.28(+3.23%)
Dec 21, 2007 8.565 8.767 8.507 8.652 1,766,391 +0.22(+2.63%)
Dec 20, 2007 8.449 8.517 8.334 8.430 912,076 +0.08(+0.92%)
Dec 19, 2007 8.353 8.440 8.247 8.353 851,027 -0.03(-0.34%)
Dec 18, 2007 8.575 8.603 8.247 8.382 1,068,228 -0.09(-1.02%)
Dec 17, 2007 8.517 8.758 8.469 8.469 851,816 -0.07(-0.79%)
Dec 14, 2007 8.652 8.767 8.517 8.536 966,219 -0.23(-2.64%)
Dec 13, 2007 8.960 9.056 8.681 8.767 986,009 -0.27(-2.99%)
Dec 12, 2007 9.085 9.143 8.912 9.037 1,066,510 +0.18(+2.07%)
Dec 11, 2007 8.941 9.133 8.844 8.854 1,069,555 -0.06(-0.65%)
Dec 10, 2007 8.815 8.989 8.806 8.912 887,587 +0.13(+1.54%)
Dec 07, 2007 8.902 8.950 8.729 8.777 841,640 -0.11(-1.19%)
Dec 06, 2007 8.469 8.902 8.469 8.883 1,108,647 +0.37(+4.30%)
Dec 05, 2007 8.488 8.652 8.454 8.517 975,092 +0.16(+1.96%)
Dec 04, 2007 8.218 8.469 8.218 8.353 1,807,811 +0.07(+0.81%)
Dec 03, 2007 8.208 8.353 8.151 8.286 1,113,546 -0.06(-0.69%)
Nov 30, 2007 8.334 8.459 8.131 8.343 2,101,702 +0.13(+1.52%)
Nov 29, 2007 8.083 8.286 7.958 8.218 1,002,098 +0.12(+1.43%)
Nov 28, 2007 7.881 8.122 7.842 8.102 1,749,504 +0.31(+3.96%)
Nov 27, 2007 7.736 7.891 7.707 7.794 834,660 +0.07(+0.87%)
Nov 26, 2007 8.016 8.045 7.698 7.727 731,836 -0.30(-3.72%)
Nov 23, 2007 7.939 8.112 7.881 8.025 577,287 +0.17(+2.21%)
Nov 21, 2007 8.131 8.237 7.833 7.852 1,449,263 -0.31(-3.78%)
Nov 20, 2007 8.266 8.363 7.977 8.160 1,099,352 -0.13(-1.51%)
Nov 19, 2007 8.507 8.526 8.247 8.286 864,242 -0.31(-3.59%)
Nov 16, 2007 8.536 8.652 8.411 8.594 1,089,310 +0.10(+1.13%)
Nov 15, 2007 8.507 8.623 8.353 8.497 845,346 -0.07(-0.79%)
Nov 14, 2007 8.392 8.632 8.392 8.565 966,676 +0.20(+2.42%)
Nov 13, 2007 8.372 8.459 8.208 8.363 818,571 +0.09(+1.05%)
Nov 12, 2007 7.996 8.536 7.968 8.276 1,205,103 +0.29(+3.62%)
Nov 09, 2007 7.910 8.122 7.794 7.987 856,812 -0.02(-0.24%)
Nov 08, 2007 7.996 8.112 7.611 8.006 1,212,695 +0.10(+1.22%)
Nov 07, 2007 8.257 8.314 7.910 7.910 930,642 -0.46(-5.52%)
Nov 06, 2007 8.218 8.392 8.170 8.372 1,142,375 +0.16(+2.00%)
Nov 05, 2007 8.314 8.488 8.208 8.208 729,814 -0.23(-2.74%)
Nov 02, 2007 8.372 8.642 8.276 8.440 1,287,491 +0.17(+2.10%)
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