Financial News

Entegris Inc (NQ: ENTG )

111.24 -0.40 (-0.36%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.239 9.249 9.008 9.056 0 -0.19(-2.08%)
Aug 29, 2013 9.153 9.259 9.124 9.249 686,462 +0.10(+1.05%)
Aug 28, 2013 9.037 9.167 8.979 9.153 0 +0.12(+1.28%)
Aug 27, 2013 9.037 9.085 8.974 9.037 1,435,838 -0.09(-0.95%)
Aug 26, 2013 9.201 9.201 9.047 9.124 0 -0.03(-0.32%)
Aug 23, 2013 8.998 9.210 8.912 9.153 0 +0.15(+1.71%)
Aug 22, 2013 8.883 9.008 8.883 8.998 363,493 +0.15(+1.74%)
Aug 21, 2013 8.815 8.912 8.738 8.844 0 +0.01(+0.11%)
Aug 20, 2013 8.671 8.835 8.671 8.835 676,378 +0.18(+2.12%)
Aug 19, 2013 8.815 8.815 8.642 8.652 819,089 -0.17(-1.96%)
Aug 16, 2013 8.815 8.873 8.758 8.825 0 +0.03(+0.33%)
Aug 15, 2013 8.912 8.941 8.777 8.796 741,716 -0.21(-2.35%)
Aug 14, 2013 8.960 9.027 8.950 9.008 563,931 +0.02(+0.21%)
Aug 13, 2013 8.960 9.008 8.907 8.989 602,036 +0.03(+0.32%)
Aug 12, 2013 8.892 8.998 8.892 8.960 1,255,148 +0.02(+0.22%)
Aug 09, 2013 8.883 9.008 8.854 8.941 1,203,106 +0.04(+0.43%)
Aug 08, 2013 8.844 8.941 8.806 8.902 1,111,734 +0.10(+1.09%)
Aug 07, 2013 8.864 8.864 8.709 8.806 564,870 -0.09(-0.97%)
Aug 06, 2013 9.047 9.201 8.873 8.892 726,380 -0.13(-1.39%)
Aug 05, 2013 9.066 9.066 8.950 9.018 894,529 -0.06(-0.64%)
Aug 02, 2013 9.133 9.259 9.056 9.076 639,142 -0.13(-1.36%)
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