Financial News

Entegris Inc (NQ: ENTG )

116.58 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.830 9.980 9.720 9.860 465,717 +0.06(+0.61%)
Mar 27, 2013 9.620 9.890 9.620 9.800 794,826 +0.07(+0.72%)
Mar 26, 2013 9.740 9.790 9.650 9.730 309,382 +0.08(+0.78%)
Mar 25, 2013 9.610 9.755 9.560 9.655 505,246 +0.08(+0.89%)
Mar 22, 2013 9.580 9.645 9.530 9.570 521,357 +0.01(+0.10%)
Mar 21, 2013 9.570 9.680 9.460 9.560 1,196,947 -0.10(-1.04%)
Mar 20, 2013 9.700 9.700 9.580 9.660 362,971 +0.05(+0.52%)
Mar 19, 2013 9.650 9.780 9.460 9.610 761,520 +0.02(+0.21%)
Mar 18, 2013 9.810 9.900 9.560 9.590 604,276 -0.40(-4.00%)
Mar 15, 2013 10.14 10.14 9.900 9.990 1,275,370 -0.19(-1.87%)
Mar 14, 2013 10.05 10.18 10.02 10.18 474,489 +0.14(+1.39%)
Mar 13, 2013 9.980 10.04 9.905 10.04 426,647 +0.05(+0.49%)
Mar 12, 2013 9.900 10.00 9.880 9.991 484,795 +0.07(+0.72%)
Mar 11, 2013 9.900 9.940 9.810 9.920 457,312 -0.03(-0.30%)
Mar 08, 2013 9.940 9.970 9.850 9.950 439,220 +0.11(+1.12%)
Mar 07, 2013 9.850 9.960 9.800 9.840 332,350 -0.02(-0.20%)
Mar 06, 2013 9.840 9.950 9.830 9.860 495,820 +0.09(+0.92%)
Mar 05, 2013 9.560 9.790 9.560 9.770 518,638 +0.30(+3.17%)
Mar 04, 2013 9.500 9.560 9.440 9.470 472,664 -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