Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.605 9.605 9.355 9.499 2,574,865 -0.11(-1.10%)
Jan 30, 2013 9.625 9.654 9.519 9.605 1,323,402 -0.07(-0.70%)
Jan 29, 2013 9.625 9.711 9.577 9.673 1,429,450 +0.01(+0.10%)
Jan 28, 2013 9.605 9.721 9.577 9.663 2,465,716 +0.09(+0.91%)
Jan 25, 2013 9.384 9.586 9.355 9.577 1,682,284 +0.23(+2.47%)
Jan 24, 2013 9.172 9.365 9.143 9.345 926,284 +0.19(+2.11%)
Jan 23, 2013 9.143 9.191 9.085 9.153 1,732,432 +0.03(+0.32%)
Jan 22, 2013 8.979 9.133 8.950 9.124 914,020 +0.17(+1.94%)
Jan 18, 2013 8.864 9.076 8.835 8.950 2,380,769 +0.11(+1.20%)
Jan 17, 2013 8.796 8.912 8.772 8.844 677,932 +0.13(+1.44%)
Jan 16, 2013 8.709 8.825 8.695 8.719 753,890 -0.05(-0.55%)
Jan 15, 2013 8.700 8.806 8.632 8.767 962,634 +0.03(+0.33%)
Jan 14, 2013 8.854 8.883 8.700 8.738 656,916 -0.13(-1.41%)
Jan 11, 2013 8.690 8.912 8.676 8.864 1,100,204 +0.21(+2.45%)
Jan 10, 2013 8.796 8.825 8.632 8.652 765,529 -0.07(-0.77%)
Jan 09, 2013 8.806 8.902 8.681 8.719 895,321 -0.03(-0.33%)
Jan 08, 2013 9.153 9.201 8.719 8.748 1,300,954 -0.40(-4.42%)
Jan 07, 2013 9.104 9.225 9.032 9.153 888,759 -0.04(-0.42%)
Jan 04, 2013 9.220 9.220 9.066 9.191 707,184 +0.03(+0.32%)
Jan 03, 2013 9.133 9.206 9.038 9.162 658,737 +0.04(+0.42%)
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