Financial News

Entegris Inc (NQ: ENTG )

140.54 -0.45 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.85 11.07 10.61 11.01 422,103 +0.19(+1.78%)
Apr 29, 2003 10.43 10.95 10.43 10.82 626,988 +0.41(+3.89%)
Apr 28, 2003 10.13 10.55 10.11 10.41 515,789 +0.28(+2.76%)
Apr 25, 2003 10.42 10.42 9.939 10.13 174,727 -0.29(-2.78%)
Apr 24, 2003 10.60 10.60 10.28 10.42 166,851 -0.14(-1.37%)
Apr 23, 2003 10.46 10.60 10.13 10.57 284,373 +0.06(+0.55%)
Apr 22, 2003 10.34 10.51 10.08 10.51 168,717 +0.09(+0.88%)
Apr 21, 2003 10.61 10.64 10.23 10.42 362,928 -0.20(-1.86%)
Apr 17, 2003 9.833 10.73 9.553 10.61 835,397 +1.00(+10.44%)
Apr 16, 2003 9.755 9.919 9.562 9.611 365,518 +0.04(+0.40%)
Apr 15, 2003 9.292 9.659 9.119 9.572 277,533 +0.10(+1.02%)
Apr 14, 2003 9.398 9.476 8.993 9.476 598,903 +0.02(+0.20%)
Apr 11, 2003 9.649 9.939 9.398 9.456 512,783 -0.30(-3.07%)
Apr 10, 2003 9.514 9.842 9.408 9.755 230,586 +0.17(+1.81%)
Apr 09, 2003 9.649 9.784 9.456 9.582 365,829 -0.09(-0.90%)
Apr 08, 2003 10.11 10.12 9.379 9.669 747,101 -0.50(-4.93%)
Apr 07, 2003 10.61 10.61 10.04 10.17 224,368 +0.05(+0.48%)
Apr 04, 2003 10.61 10.61 10.12 10.12 239,706 -0.40(-3.76%)
Apr 03, 2003 10.65 10.66 10.37 10.52 247,582 +0.05(+0.46%)
Apr 02, 2003 10.24 10.61 10.18 10.47 622,532 +0.38(+3.73%)
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