Financial News

Entegris Inc (NQ: ENTG )

132.15 USD +2.17 (+1.67%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.800 9.190 8.750 9.180 685,689 +0.41(+4.68%)
Dec 28, 2012 9.000 9.040 8.700 8.770 1,293,996 -0.26(-2.88%)
Dec 27, 2012 9.070 9.100 8.940 9.030 392,609 -0.01(-0.11%)
Dec 26, 2012 9.160 9.240 9.010 9.040 356,384 -0.11(-1.20%)
Dec 24, 2012 9.180 9.210 9.010 9.150 160,562 -0.04(-0.44%)
Dec 21, 2012 9.130 9.210 9.020 9.190 1,197,296 -0.02(-0.22%)
Dec 20, 2012 9.210 9.320 9.140 9.210 741,471 +0.00(+0.00%)
Dec 19, 2012 9.160 9.260 9.130 9.210 653,837 +0.03(+0.33%)
Dec 18, 2012 9.000 9.190 9.000 9.180 1,038,432 +0.24(+2.68%)
Dec 17, 2012 9.150 9.198 8.930 8.940 1,097,030 -0.15(-1.65%)
Dec 14, 2012 9.110 9.145 9.030 9.090 670,234 -0.05(-0.55%)
Dec 13, 2012 9.240 9.259 9.070 9.140 280,412 -0.11(-1.19%)
Dec 12, 2012 9.270 9.350 9.190 9.250 524,640 -0.03(-0.32%)
Dec 11, 2012 9.300 9.300 9.120 9.280 662,542 +0.06(+0.65%)
Dec 10, 2012 9.250 9.290 9.115 9.220 812,371 +0.02(+0.22%)
Dec 07, 2012 9.230 9.250 9.130 9.200 529,776 +0.01(+0.11%)
Dec 06, 2012 9.100 9.200 9.000 9.190 488,847 +0.06(+0.66%)
Dec 05, 2012 9.010 9.140 8.900 9.130 657,585 +0.13(+1.44%)
Dec 04, 2012 9.020 9.045 8.830 9.000 460,960 +0.04(+0.45%)
Nov 30, 2012 9.110 9.160 8.890 8.960 2,536,002 -0.11(-1.21%)
Nov 29, 2012 9.020 9.120 8.920 9.070 1,085,627 +0.12(+1.34%)
Nov 28, 2012 8.800 8.950 8.720 8.950 615,059 +0.14(+1.59%)
Nov 27, 2012 8.760 8.860 8.610 8.810 663,258 +0.07(+0.80%)
Nov 26, 2012 8.700 8.860 8.600 8.740 555,866 +0.06(+0.69%)
Nov 23, 2012 8.480 8.715 8.410 8.680 342,183 +0.25(+2.97%)
Nov 21, 2012 8.320 8.430 8.195 8.430 341,156 +0.12(+1.44%)
Nov 20, 2012 8.240 8.320 8.120 8.310 380,565 +0.05(+0.61%)
Nov 19, 2012 8.220 8.309 8.030 8.260 598,626 +0.16(+1.98%)
Nov 16, 2012 8.000 8.130 7.850 8.100 563,361 +0.07(+0.87%)
Nov 15, 2012 8.070 8.190 7.990 8.030 394,053 -0.01(-0.12%)
Nov 14, 2012 8.270 8.305 8.040 8.040 349,780 -0.18(-2.19%)
Nov 13, 2012 8.290 8.320 8.200 8.220 214,400 -0.12(-1.44%)
Nov 12, 2012 8.360 8.390 8.260 8.340 251,173 +0.04(+0.48%)
Nov 09, 2012 8.150 8.388 8.130 8.300 282,774 +0.09(+1.10%)
Nov 08, 2012 8.270 8.360 8.190 8.210 380,804 -0.06(-0.73%)
Nov 07, 2012 8.440 8.480 8.190 8.270 562,401 -0.30(-3.50%)
Nov 06, 2012 8.490 8.660 8.480 8.570 287,698 +0.09(+1.06%)
Nov 05, 2012 8.310 8.500 8.230 8.480 300,542 +0.16(+1.92%)
Nov 02, 2012 8.460 8.480 8.310 8.320 431,351 -0.11(-1.30%)
Nov 01, 2012 8.200 8.445 8.180 8.430 649,992 +0.23(+2.80%)
Oct 31, 2012 8.190 8.310 8.150 8.200 429,491 -0.01(-0.12%)
Oct 26, 2012 8.190 8.210 8.210 8.210 497,200 +0.04(+0.49%)
Oct 25, 2012 8.150 8.250 8.070 8.170 804,953 +0.13(+1.62%)
Oct 24, 2012 7.790 8.050 7.790 8.040 663,116 +0.05(+0.63%)
Oct 23, 2012 7.920 8.060 7.852 7.990 606,629 +0.11(+1.33%)
Oct 19, 2012 8.080 8.147 7.760 7.885 681,144 -0.27(-3.25%)
Oct 18, 2012 8.040 8.190 7.890 8.150 597,053 +0.11(+1.37%)
Oct 17, 2012 8.080 8.160 7.990 8.040 531,813 -0.06(-0.74%)
Oct 16, 2012 7.920 8.110 7.890 8.100 543,255 +0.22(+2.79%)
Oct 15, 2012 7.760 7.900 7.700 7.880 709,101 +0.22(+2.87%)
Oct 12, 2012 7.750 7.750 7.500 7.660 1,398,494 -0.07(-0.91%)
Oct 11, 2012 7.830 7.850 7.680 7.730 1,168,525 +0.00(+0.00%)
Oct 10, 2012 8.030 8.100 7.680 7.730 1,033,220 -0.31(-3.86%)
Oct 09, 2012 8.250 8.348 8.030 8.040 377,934 -0.22(-2.66%)
Oct 08, 2012 8.230 8.290 8.200 8.260 231,903 -0.04(-0.48%)
Oct 05, 2012 8.320 8.490 8.270 8.300 277,503 +0.00(+0.00%)
Oct 04, 2012 8.300 8.340 8.150 8.300 252,259 +0.02(+0.24%)
Oct 03, 2012 8.350 8.410 8.210 8.280 264,472 -0.07(-0.84%)
Oct 02, 2012 8.410 8.480 8.280 8.350 344,665 +0.00(+0.00%)
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