Financial News

Entegris Inc (NQ: ENTG )

108.08 +5.68 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.450 9.450 9.270 9.340 636,328 -0.03(-0.32%)
Mar 29, 2012 9.150 9.390 9.110 9.370 762,269 +0.20(+2.18%)
Mar 28, 2012 9.420 9.580 9.125 9.170 793,767 -0.27(-2.86%)
Mar 27, 2012 9.630 9.730 9.440 9.440 583,557 -0.18(-1.87%)
Mar 26, 2012 9.670 9.740 9.570 9.620 671,155 +0.06(+0.63%)
Mar 23, 2012 9.300 9.560 9.252 9.560 582,083 +0.28(+3.02%)
Mar 22, 2012 9.360 9.410 9.210 9.280 574,374 -0.17(-1.80%)
Mar 21, 2012 9.480 9.550 9.410 9.450 587,717 -0.01(-0.11%)
Mar 20, 2012 9.410 9.570 9.340 9.460 496,821 -0.04(-0.42%)
Mar 19, 2012 9.420 9.510 9.280 9.500 527,467 +0.09(+0.96%)
Mar 16, 2012 9.540 9.540 9.370 9.410 535,124 -0.09(-0.95%)
Mar 15, 2012 9.360 9.550 9.200 9.500 452,849 +0.16(+1.71%)
Mar 14, 2012 9.590 9.590 9.200 9.340 658,123 -0.26(-2.71%)
Mar 13, 2012 9.370 9.600 9.310 9.600 650,400 +0.32(+3.45%)
Mar 12, 2012 9.240 9.370 9.180 9.280 339,596 +0.04(+0.43%)
Mar 09, 2012 9.110 9.240 9.030 9.240 838,493 +0.13(+1.45%)
Mar 08, 2012 8.890 9.190 8.750 9.108 1,032,435 +0.29(+3.27%)
Mar 07, 2012 8.630 8.880 8.630 8.820 714,499 +0.22(+2.56%)
Mar 06, 2012 8.730 8.730 8.580 8.600 550,224 -0.23(-2.60%)
Mar 05, 2012 9.000 9.040 8.810 8.830 681,828 -0.16(-1.78%)
Mar 02, 2012 9.130 9.170 8.880 8.990 975,933 -0.18(-1.96%)
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