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%)
Nov 01, 2002 8.208 8.353 7.968 8.237 868,145 -0.06(-0.70%)
Oct 31, 2002 7.919 8.430 7.910 8.295 1,135,704 +0.38(+4.74%)
Oct 30, 2002 7.293 7.939 7.226 7.919 413,728 +0.62(+8.44%)
Oct 29, 2002 6.879 7.303 6.763 7.303 627,443 +0.37(+5.28%)
Oct 28, 2002 6.686 6.975 6.619 6.937 300,903 +0.26(+3.90%)
Oct 25, 2002 6.339 6.686 6.262 6.677 207,440 +0.34(+5.32%)
Oct 24, 2002 6.657 6.773 6.214 6.339 498,010 -0.21(-3.24%)
Oct 23, 2002 5.968 6.580 5.935 6.551 341,902 +0.32(+5.10%)
Oct 22, 2002 6.455 6.455 5.993 6.233 504,861 -0.34(-5.13%)
Oct 21, 2002 6.185 6.619 5.925 6.571 303,498 +0.40(+6.56%)
Oct 18, 2002 6.079 6.301 5.867 6.166 457,738 +0.14(+2.40%)
Oct 17, 2002 5.838 6.648 5.838 6.021 564,761 +0.33(+5.75%)
Oct 16, 2002 5.443 5.771 5.443 5.694 261,772 +0.01(+0.17%)
Oct 15, 2002 5.520 5.761 5.482 5.684 500,709 +0.44(+8.46%)
Oct 14, 2002 5.444 5.540 5.058 5.241 322,489 -0.39(-6.85%)
Oct 11, 2002 5.540 5.781 5.492 5.626 608,276 +0.23(+4.29%)
Oct 10, 2002 4.307 5.511 4.307 5.395 1,353,597 +1.05(+24.17%)
Oct 09, 2002 4.220 4.461 4.104 4.345 1,158,877 +0.08(+1.81%)
Oct 08, 2002 4.808 4.827 4.143 4.268 5,639,625 -2.48(-36.71%)
Oct 04, 2002 6.667 6.811 6.503 6.744 684,739 +0.01(+0.14%)
Oct 03, 2002 7.284 7.293 6.792 6.734 389,544 -0.55(-7.54%)
Oct 02, 2002 7.129 7.418 7.120 7.284 722,209 +0.16(+2.30%)
Oct 01, 2002 7.467 7.515 7.110 7.120 338,711 -0.37(-4.89%)
Sep 30, 2002 7.023 7.534 6.638 7.486 502,577 +0.41(+5.86%)
Sep 27, 2002 6.725 7.089 6.426 7.072 330,484 +0.07(+0.96%)
Sep 26, 2002 7.149 7.274 6.763 7.004 393,198 -0.12(-1.62%)
Sep 25, 2002 6.677 7.129 6.676 7.120 658,997 +0.54(+8.20%)
Sep 24, 2002 6.648 6.773 6.176 6.580 1,563,056 -0.11(-1.58%)
Sep 23, 2002 7.613 7.613 6.657 6.686 373,954 -0.99(-12.92%)
Sep 20, 2002 7.621 7.736 7.293 7.679 23,789,932 +0.11(+1.52%)
Sep 19, 2002 8.025 8.083 7.476 7.564 240,598 -0.49(-6.09%)
Sep 18, 2002 8.199 8.382 8.045 8.054 193,578 -0.13(-1.65%)
Sep 17, 2002 8.796 9.095 8.189 8.189 123,620 -0.60(-6.80%)
Sep 16, 2002 8.594 8.912 8.584 8.787 108,222 +0.18(+2.13%)
Sep 13, 2002 8.681 8.864 8.594 8.603 197,356 -0.18(-2.08%)
Sep 12, 2002 9.047 9.143 8.507 8.787 224,354 -0.54(-5.79%)
Sep 11, 2002 9.018 9.625 9.008 9.326 254,299 +0.31(+3.42%)
Sep 10, 2002 9.103 9.586 8.873 9.018 194,062 -0.01(-0.11%)
Sep 09, 2002 8.671 9.095 8.584 9.027 174,324 +0.02(+0.21%)
Sep 06, 2002 8.247 9.104 8.247 9.008 208,850 +0.77(+9.36%)
Sep 05, 2002 8.074 8.286 8.074 8.237 493,629 -0.14(-1.72%)
Sep 04, 2002 8.208 8.440 7.833 8.382 32,176,610 +0.17(+2.11%)
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