Financial News

Entegris Inc (NQ: ENTG )

132.46 USD -2.37 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.250 9.360 9.060 9.255 204,500 -0.08(-0.91%)
Oct 28, 2004 9.220 9.470 9.170 9.340 94,500 +0.07(+0.76%)
Oct 27, 2004 8.980 9.330 8.890 9.270 218,000 +0.32(+3.58%)
Oct 26, 2004 9.090 9.240 8.840 8.950 262,400 -0.25(-2.72%)
Oct 25, 2004 8.770 9.400 8.750 9.200 405,300 +0.42(+4.78%)
Oct 22, 2004 9.020 9.180 8.750 8.780 370,900 -0.33(-3.62%)
Oct 21, 2004 8.880 9.250 8.810 9.110 278,500 +0.31(+3.52%)
Oct 20, 2004 8.350 8.840 8.320 8.800 205,200 +0.37(+4.39%)
Oct 19, 2004 8.650 8.750 8.430 8.430 144,300 -0.09(-1.06%)
Oct 18, 2004 8.240 8.630 8.150 8.520 396,400 +0.15(+1.79%)
Oct 15, 2004 8.240 8.480 8.240 8.370 303,300 +0.11(+1.33%)
Oct 14, 2004 8.495 8.495 8.240 8.260 315,900 -0.23(-2.71%)
Oct 13, 2004 8.700 9.100 8.340 8.490 239,200 -0.08(-0.93%)
Oct 12, 2004 8.550 8.600 8.320 8.570 335,500 -0.09(-1.04%)
Oct 11, 2004 8.590 8.660 8.450 8.660 373,600 +0.05(+0.58%)
Oct 08, 2004 8.750 8.780 8.510 8.610 398,500 -0.14(-1.60%)
Oct 07, 2004 8.950 9.160 8.660 8.750 370,100 -0.26(-2.89%)
Oct 06, 2004 9.460 9.460 8.900 9.010 343,000 -0.40(-4.25%)
Oct 05, 2004 9.070 9.450 8.900 9.410 722,300 +0.38(+4.21%)
Oct 04, 2004 9.410 9.890 8.960 9.030 597,700 -0.18(-1.95%)
Oct 01, 2004 8.430 9.330 8.390 9.210 810,100 +0.87(+10.43%)
Sep 30, 2004 7.800 8.450 7.750 8.340 1,773,200 +0.27(+3.35%)
Sep 29, 2004 7.890 8.280 7.890 8.070 745,600 +0.13(+1.64%)
Sep 28, 2004 7.850 7.950 7.740 7.940 277,700 +0.08(+1.02%)
Sep 27, 2004 7.970 8.040 7.810 7.860 374,500 -0.14(-1.75%)
Sep 24, 2004 8.310 8.310 7.950 8.000 596,900 -0.25(-3.03%)
Sep 23, 2004 8.400 8.400 8.210 8.250 424,600 -0.14(-1.67%)
Sep 22, 2004 8.600 8.620 8.290 8.390 442,700 -0.16(-1.87%)
Sep 21, 2004 8.610 8.700 8.490 8.550 485,600 +0.01(+0.12%)
Sep 20, 2004 8.680 8.750 8.500 8.540 696,900 -0.15(-1.73%)
Sep 17, 2004 8.950 9.090 8.420 8.690 415,700 -0.16(-1.81%)
Sep 16, 2004 8.590 8.920 8.590 8.850 350,900 +0.26(+3.03%)
Sep 15, 2004 8.950 8.950 8.500 8.590 332,200 -0.33(-3.70%)
Sep 14, 2004 8.500 8.980 8.470 8.920 476,200 +0.30(+3.48%)
Sep 13, 2004 8.160 8.710 8.030 8.620 377,400 +0.50(+6.16%)
Sep 10, 2004 7.900 8.170 7.860 8.120 203,200 +0.15(+1.88%)
Sep 09, 2004 7.680 8.150 7.680 7.970 425,500 +0.22(+2.84%)
Sep 08, 2004 7.820 7.940 7.710 7.750 141,000 -0.05(-0.64%)
Sep 07, 2004 7.720 7.920 7.660 7.800 371,800 +0.13(+1.69%)
Sep 03, 2004 8.000 8.050 7.630 7.670 422,400 -0.59(-7.14%)
Sep 02, 2004 8.250 8.270 7.980 8.260 141,500 +0.19(+2.35%)
Sep 01, 2004 7.960 8.650 7.960 8.070 414,100 +0.11(+1.38%)
Aug 31, 2004 8.060 8.180 7.960 7.960 295,000 -0.15(-1.85%)
Aug 30, 2004 8.100 8.300 8.070 8.110 205,100 -0.09(-1.10%)
Aug 27, 2004 8.020 8.350 8.020 8.200 141,500 +0.14(+1.74%)
Aug 26, 2004 8.390 8.400 8.050 8.060 298,500 -0.36(-4.28%)
Aug 25, 2004 8.230 8.540 7.990 8.420 208,000 +0.03(+0.36%)
Aug 24, 2004 8.650 8.840 8.310 8.390 107,000 -0.17(-1.99%)
Aug 23, 2004 8.350 8.620 8.170 8.560 172,400 +0.23(+2.76%)
Aug 20, 2004 8.290 8.390 8.160 8.330 310,900 +0.09(+1.09%)
Aug 19, 2004 8.370 8.500 8.110 8.240 245,500 -0.18(-2.14%)
Aug 18, 2004 8.080 8.512 8.060 8.420 161,187 +0.22(+2.68%)
Aug 17, 2004 7.990 8.270 7.750 8.200 297,700 +0.27(+3.40%)
Aug 16, 2004 7.900 8.190 7.860 7.930 165,100 +0.08(+1.02%)
Aug 13, 2004 7.950 8.110 7.760 7.850 417,000 +0.01(+0.13%)
Aug 12, 2004 7.980 8.025 7.810 7.840 283,600 -0.23(-2.85%)
Aug 11, 2004 8.480 8.480 7.720 8.070 1,344,700 -0.52(-6.05%)
Aug 10, 2004 8.130 8.700 8.130 8.590 644,400 +0.44(+5.40%)
Aug 09, 2004 8.290 8.470 8.110 8.150 227,300 -0.05(-0.61%)
Aug 06, 2004 8.680 8.680 8.200 8.200 329,100 -0.50(-5.75%)
Aug 05, 2004 8.770 9.010 8.650 8.700 256,900 -0.13(-1.47%)
Aug 04, 2004 8.810 8.980 8.710 8.830 196,400 +0.06(+0.68%)
Aug 03, 2004 9.120 9.120 8.700 8.770 229,300 -0.33(-3.63%)
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