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 (%)
Nov 29, 2002 10.45 10.62 10.23 10.23 150,711 -0.15(-1.48%)
Nov 27, 2002 9.885 10.51 9.885 10.39 409,161 +0.52(+5.27%)
Nov 26, 2002 10.37 10.37 9.788 9.866 173,130 -0.50(-4.83%)
Nov 25, 2002 10.26 10.59 9.972 10.37 278,690 +0.17(+1.70%)
Nov 22, 2002 9.875 10.63 9.731 10.19 765,699 +0.41(+4.24%)
Nov 21, 2002 9.548 9.914 9.442 9.779 534,027 +0.53(+5.73%)
Nov 20, 2002 8.815 9.605 8.815 9.249 542,124 +0.43(+4.92%)
Nov 19, 2002 8.719 8.960 8.594 8.815 177,594 -0.04(-0.44%)
Nov 18, 2002 8.825 8.912 8.632 8.854 226,274 +0.18(+2.12%)
Nov 15, 2002 8.295 8.719 7.958 8.670 535,169 +0.35(+4.16%)
Nov 14, 2002 8.083 8.411 7.891 8.324 334,948 +0.38(+4.73%)
Nov 13, 2002 7.756 8.507 7.630 7.948 561,741 +0.17(+2.23%)
Nov 12, 2002 7.573 8.141 7.573 7.775 359,859 +0.21(+2.80%)
Nov 11, 2002 7.977 8.025 7.381 7.563 269,038 -0.47(-5.88%)
Nov 08, 2002 8.324 8.324 7.813 8.035 171,989 -0.23(-2.80%)
Nov 07, 2002 8.864 8.864 8.122 8.266 496,142 -0.62(-6.94%)
Nov 06, 2002 7.900 8.902 7.900 8.883 415,908 +0.97(+12.30%)
Nov 05, 2002 7.948 8.219 7.834 7.910 333,287 -0.10(-1.22%)
Nov 04, 2002 8.411 8.661 7.881 8.007 746,082 -0.23(-2.80%)
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