Financial News

Entegris Inc (NQ: ENTG )

122.20 -4.89 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.968 2.152 1.930 2.113 899,357 +0.19(+10.05%)
Dec 30, 2008 1.640 1.940 1.602 1.920 555,508 +0.30(+18.45%)
Dec 29, 2008 1.611 1.650 1.573 1.621 366,271 +0.01(+0.60%)
Dec 26, 2008 1.698 1.698 1.544 1.611 320,632 -0.06(-3.47%)
Dec 24, 2008 1.766 1.766 1.554 1.669 288,865 -0.09(-4.94%)
Dec 23, 2008 1.862 1.882 1.679 1.756 607,833 -0.08(-4.21%)
Dec 22, 2008 1.882 1.988 1.785 1.833 646,966 -0.04(-2.06%)
Dec 19, 2008 1.930 2.007 1.843 1.872 1,729,512 +0.02(+1.04%)
Dec 18, 2008 2.026 2.075 1.814 1.853 938,299 -0.20(-9.86%)
Dec 17, 2008 1.997 2.161 1.853 2.055 891,646 +0.03(+1.43%)
Dec 16, 2008 1.920 2.094 1.785 2.026 717,987 +0.15(+8.25%)
Dec 15, 2008 2.026 2.046 1.834 1.872 812,964 -0.08(-3.96%)
Dec 12, 2008 1.631 2.104 1.582 1.949 874,910 +0.27(+16.09%)
Dec 11, 2008 1.631 1.756 1.592 1.679 702,646 +0.04(+2.35%)
Dec 10, 2008 1.476 1.650 1.467 1.640 610,091 +0.18(+12.58%)
Dec 09, 2008 1.206 1.476 1.206 1.457 1,169,766 +0.20(+16.15%)
Dec 08, 2008 1.332 1.332 1.197 1.254 910,442 -0.05(-3.70%)
Dec 05, 2008 1.264 1.303 1.129 1.303 1,062,852 +0.05(+3.85%)
Dec 04, 2008 1.312 1.447 1.216 1.254 779,739 -0.08(-5.80%)
Dec 03, 2008 1.235 1.351 1.052 1.332 990,732 +0.23(+21.05%)
Dec 02, 2008 1.100 1.245 1.023 1.100 1,064,778 +0.02(+1.79%)
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