Financial News

Entegris Inc (NQ: ENTG )

140.48 -0.51 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.794 10.09 9.736 10.05 875,164 +0.17(+1.76%)
May 30, 2013 9.881 9.919 9.799 9.881 407,864 +0.03(+0.29%)
May 29, 2013 9.746 9.900 9.644 9.852 490,936 +0.04(+0.39%)
May 28, 2013 9.736 9.871 9.649 9.813 737,391 +0.23(+2.42%)
May 24, 2013 9.485 9.635 9.255 9.582 0 +0.04(+0.40%)
May 23, 2013 9.418 9.572 9.379 9.543 0 +0.02(+0.20%)
May 22, 2013 9.601 9.746 9.466 9.524 0 -0.04(-0.40%)
May 21, 2013 9.562 9.620 9.485 9.562 0 +0.01(+0.10%)
May 20, 2013 9.350 9.553 9.350 9.553 0 +0.15(+1.64%)
May 17, 2013 9.331 9.437 9.283 9.398 0 +0.11(+1.14%)
May 16, 2013 9.283 9.408 9.225 9.292 378,136 -0.05(-0.52%)
May 15, 2013 9.196 9.341 9.196 9.341 0 +0.28(+3.09%)
May 13, 2013 9.225 9.225 9.051 9.061 0 -0.21(-2.29%)
May 10, 2013 9.196 9.321 9.167 9.273 0 +0.10(+1.05%)
May 09, 2013 9.234 9.254 9.157 9.176 0 -0.10(-1.04%)
May 08, 2013 9.234 9.398 9.215 9.273 0 -0.02(-0.21%)
May 07, 2013 9.244 9.331 9.234 9.292 0 +0.05(+0.52%)
May 06, 2013 9.321 9.379 9.225 9.244 0 -0.11(-1.14%)
May 03, 2013 9.138 9.456 8.964 9.350 0 +0.39(+4.31%)
May 02, 2013 8.819 9.080 8.733 8.964 0 +0.22(+2.54%)
May 01, 2013 9.138 9.244 8.742 8.742 0 -0.41(-4.43%)
Apr 30, 2013 9.186 9.225 9.099 9.148 0 -0.02(-0.21%)
Apr 29, 2013 9.176 9.283 9.138 9.167 613,634 -0.01(-0.11%)
Apr 26, 2013 9.302 9.341 9.167 9.176 547,875 -0.16(-1.76%)
Apr 25, 2013 9.292 9.534 9.273 9.341 656,209 +0.05(+0.52%)
Apr 24, 2013 9.254 9.341 9.128 9.292 408,166 +0.00(+0.00%)
Apr 23, 2013 9.061 9.534 9.003 9.292 1,010,243 +0.29(+3.22%)
Apr 22, 2013 9.022 9.090 8.723 9.003 470,376 +0.02(+0.21%)
Apr 19, 2013 8.858 9.104 8.781 8.983 500,946 +0.12(+1.31%)
Apr 18, 2013 8.935 9.080 8.848 8.868 657,766 -0.05(-0.54%)
Apr 17, 2013 9.244 9.254 8.882 8.916 802,888 -0.45(-4.84%)
Apr 16, 2013 9.176 9.379 9.061 9.369 842,980 +0.33(+3.63%)
Apr 15, 2013 9.186 9.191 8.935 9.041 1,047,965 -0.21(-2.29%)
Apr 12, 2013 9.369 9.418 9.128 9.254 638,880 -0.14(-1.54%)
Apr 11, 2013 9.427 9.495 9.283 9.398 409,620 -0.04(-0.46%)
Apr 10, 2013 9.148 9.485 9.148 9.442 575,681 +0.31(+3.44%)
Apr 09, 2013 9.167 9.321 9.061 9.128 394,279 -0.02(-0.21%)
Apr 08, 2013 9.176 9.321 9.012 9.148 459,575 +0.00(+0.00%)
Apr 05, 2013 9.379 9.379 9.070 9.148 495,562 -0.17(-1.86%)
Apr 04, 2013 9.128 9.341 9.032 9.321 656,184 +0.19(+2.11%)
Apr 03, 2013 9.167 9.321 9.032 9.128 685,285 -0.01(-0.11%)
Apr 02, 2013 9.360 9.389 9.080 9.138 600,608 -0.17(-1.87%)
Apr 01, 2013 9.485 9.524 9.196 9.312 616,299 -0.20(-2.13%)
Mar 28, 2013 9.485 9.630 9.379 9.514 482,643 +0.06(+0.61%)
Mar 27, 2013 9.283 9.543 9.283 9.456 823,714 +0.07(+0.72%)
Mar 26, 2013 9.398 9.447 9.312 9.389 320,626 +0.07(+0.78%)
Mar 25, 2013 9.273 9.413 9.225 9.316 523,609 +0.08(+0.89%)
Mar 22, 2013 9.244 9.307 9.196 9.234 540,305 +0.01(+0.10%)
Mar 21, 2013 9.234 9.341 9.128 9.225 1,240,450 -0.10(-1.04%)
Mar 20, 2013 9.360 9.360 9.244 9.321 376,163 +0.05(+0.52%)
Mar 19, 2013 9.312 9.437 9.128 9.273 789,197 +0.02(+0.21%)
Mar 18, 2013 9.466 9.553 9.225 9.254 626,238 -0.39(-4.00%)
Mar 15, 2013 9.784 9.784 9.553 9.640 1,321,723 -0.18(-1.87%)
Mar 14, 2013 9.698 9.823 9.669 9.823 491,734 +0.14(+1.39%)
Mar 13, 2013 9.630 9.688 9.558 9.688 442,153 +0.05(+0.49%)
Mar 12, 2013 9.553 9.649 9.534 9.641 502,415 +0.07(+0.72%)
Mar 11, 2013 9.553 9.591 9.466 9.572 473,933 -0.03(-0.30%)
Mar 08, 2013 9.591 9.620 9.505 9.601 455,183 +0.11(+1.12%)
Mar 07, 2013 9.505 9.611 9.456 9.495 344,429 -0.02(-0.20%)
Mar 06, 2013 9.495 9.601 9.485 9.514 513,840 +0.09(+0.92%)
Mar 05, 2013 9.225 9.447 9.225 9.427 537,488 +0.29(+3.17%)
Mar 04, 2013 9.167 9.225 9.109 9.138 489,843 -0.08(-0.84%)
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