Financial News

Entegris Inc (NQ: ENTG )

118.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.310 1.540 1.310 1.480 1,782,667 +0.00(+0.00%)
Apr 29, 2009 1.480 1.540 1.440 1.480 1,072,734 +0.05(+3.50%)
Apr 28, 2009 1.350 1.440 1.350 1.430 493,048 +0.07(+5.15%)
Apr 27, 2009 1.350 1.380 1.270 1.360 752,129 -0.04(-2.86%)
Apr 24, 2009 1.370 1.400 1.330 1.400 398,611 +0.05(+3.70%)
Apr 23, 2009 1.420 1.420 1.320 1.350 562,569 -0.07(-4.93%)
Apr 22, 2009 1.340 1.460 1.310 1.420 1,027,473 +0.05(+3.65%)
Apr 21, 2009 1.220 1.380 1.200 1.370 581,802 +0.15(+12.30%)
Apr 20, 2009 1.390 1.410 1.220 1.220 988,847 -0.21(-14.69%)
Apr 17, 2009 1.520 1.530 1.420 1.430 1,033,826 -0.04(-2.72%)
Apr 16, 2009 1.420 1.540 1.290 1.470 1,722,566 +0.12(+8.89%)
Apr 15, 2009 1.320 1.360 1.300 1.350 478,181 +0.01(+0.75%)
Apr 14, 2009 1.490 1.490 1.310 1.340 1,250,255 -0.17(-11.26%)
Apr 13, 2009 1.490 1.520 1.260 1.510 813,464 +0.01(+0.67%)
Apr 09, 2009 1.180 1.500 1.170 1.500 1,375,397 +0.35(+30.43%)
Apr 08, 2009 1.080 1.150 1.060 1.150 370,559 +0.09(+8.49%)
Apr 07, 2009 1.120 1.160 1.060 1.060 353,199 -0.09(-7.83%)
Apr 06, 2009 1.120 1.150 1.040 1.150 1,018,353 +0.02(+1.77%)
Apr 03, 2009 1.070 1.130 1.000 1.130 632,421 +0.06(+5.61%)
Apr 02, 2009 1.000 1.100 0.9654 1.070 913,847 +0.14(+15.05%)
Apr 01, 2009 0.8900 0.9505 0.8800 0.9300 345,179 +0.07(+8.14%)
Mar 31, 2009 0.9400 0.9901 0.8600 0.8600 573,721 -0.06(-6.52%)
Mar 30, 2009 1.020 1.040 0.8502 0.9200 697,641 -0.25(-21.37%)
Mar 26, 2009 0.9400 1.240 0.9400 1.170 840,042 +0.20(+20.62%)
Mar 25, 2009 0.9236 0.9800 0.8700 0.9700 556,848 +0.05(+5.43%)
Mar 24, 2009 0.9300 0.9600 0.8721 0.9200 577,080 -0.02(-2.13%)
Mar 23, 2009 0.8351 0.9400 0.7900 0.9400 2,259,274 +0.15(+18.99%)
Mar 20, 2009 1.020 1.020 0.5000 0.7900 1,435,285 -0.16(-16.84%)
Mar 19, 2009 0.9500 0.9602 0.8950 0.9500 506,556 -0.01(-1.04%)
Mar 18, 2009 0.9100 0.9600 0.8100 0.9600 848,128 +0.06(+6.67%)
Mar 17, 2009 0.7800 0.9000 0.7700 0.9000 605,941 +0.09(+11.11%)
Mar 16, 2009 0.8500 0.8700 0.7999 0.8100 586,616 -0.03(-3.57%)
Mar 13, 2009 0.8400 0.8600 0.7850 0.8400 1,394,530 +0.00(+0.00%)
Mar 12, 2009 0.7000 0.8400 0.6600 0.8400 1,646,705 +0.13(+18.31%)
Mar 11, 2009 0.7000 0.7201 0.6000 0.7100 1,063,690 -0.01(-1.39%)
Mar 10, 2009 0.5600 0.7300 0.5600 0.7200 1,501,791 +0.15(+26.32%)
Mar 09, 2009 0.6300 0.6350 0.5500 0.5700 515,501 -0.07(-10.94%)
Mar 06, 2009 0.6500 0.7300 0.5500 0.6400 1,341,169 +0.00(+0.00%)
Mar 05, 2009 0.6990 0.6990 0.6400 0.6400 694,991 -0.05(-7.25%)
Mar 04, 2009 0.5700 0.8000 0.5400 0.6900 989,414 +0.17(+32.69%)
Mar 02, 2009 0.5900 0.6200 0.5200 0.5200 953,012 -0.09(-14.75%)
Feb 27, 2009 0.6000 0.6500 0.5200 0.6100 780,824 +0.03(+5.17%)
Feb 26, 2009 0.6500 0.6900 0.5800 0.5800 1,540,149 -0.05(-7.94%)
Feb 25, 2009 0.6900 0.6900 0.6000 0.6300 1,862,459 -0.02(-3.08%)
Feb 24, 2009 0.6800 0.7300 0.5500 0.6500 5,304,480 -0.02(-2.97%)
Feb 23, 2009 0.9400 0.9800 0.6600 0.6699 1,452,905 -0.27(-28.73%)
Feb 20, 2009 0.9400 0.9700 0.8800 0.9400 1,610,300 -0.01(-1.05%)
Feb 19, 2009 1.000 1.020 0.9000 0.9500 1,025,359 -0.05(-5.00%)
Feb 18, 2009 1.150 1.190 1.000 1.000 799,834 -0.19(-15.97%)
Feb 17, 2009 1.240 1.260 1.170 1.190 777,999 -0.11(-8.46%)
Feb 13, 2009 1.170 1.300 1.100 1.300 1,018,192 +0.13(+11.11%)
Feb 12, 2009 1.160 1.230 1.100 1.170 570,715 +0.02(+1.74%)
Feb 11, 2009 1.170 1.230 1.100 1.150 689,979 +0.02(+1.77%)
Feb 10, 2009 1.250 1.260 1.120 1.130 858,160 -0.12(-9.60%)
Feb 09, 2009 1.250 1.290 1.230 1.250 573,269 +0.00(+0.00%)
Feb 06, 2009 1.180 1.260 1.090 1.250 1,256,895 +0.07(+5.93%)
Feb 05, 2009 1.120 1.210 1.100 1.180 822,978 +0.06(+5.36%)
Feb 04, 2009 1.250 1.250 1.030 1.120 2,218,479 -0.13(-10.40%)
Feb 03, 2009 1.400 1.430 1.060 1.250 1,804,175 -0.13(-9.42%)
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