Financial News

Entegris Inc (NQ: ENTG )

130.49 USD -0.34 (-0.26%)
Streaming Delayed Price Updated: 10:56 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.850 10.02 9.770 9.780 166,800 -0.21(-2.10%)
Nov 29, 2004 9.990 10.05 9.780 9.990 246,900 +0.08(+0.81%)
Nov 26, 2004 9.790 9.990 9.790 9.910 60,000 +0.07(+0.71%)
Nov 24, 2004 9.420 9.950 9.420 9.840 138,600 +0.18(+1.86%)
Nov 23, 2004 9.760 9.860 9.480 9.660 210,500 -0.05(-0.51%)
Nov 22, 2004 9.420 9.780 9.410 9.710 249,000 +0.18(+1.89%)
Nov 19, 2004 9.520 9.720 9.480 9.530 161,500 -0.28(-2.85%)
Nov 18, 2004 9.740 9.840 9.510 9.810 454,500 +0.02(+0.20%)
Nov 17, 2004 9.830 9.900 9.560 9.790 638,300 +0.22(+2.30%)
Nov 16, 2004 9.670 9.750 9.560 9.570 296,700 -0.18(-1.85%)
Nov 15, 2004 9.490 9.850 9.470 9.750 388,700 +0.27(+2.85%)
Nov 12, 2004 9.460 9.490 9.100 9.480 322,700 -0.09(-0.94%)
Nov 11, 2004 9.340 9.580 9.280 9.570 231,400 +0.25(+2.68%)
Nov 10, 2004 9.500 9.590 9.300 9.320 275,600 -0.28(-2.92%)
Nov 09, 2004 9.600 9.830 9.480 9.600 297,000 -0.11(-1.13%)
Nov 08, 2004 9.680 9.810 9.540 9.710 197,100 +0.03(+0.31%)
Nov 05, 2004 9.490 9.760 9.360 9.680 134,300 +0.27(+2.87%)
Nov 04, 2004 9.540 9.550 9.200 9.410 225,800 -0.12(-1.26%)
Nov 03, 2004 9.710 9.800 9.370 9.530 279,200 -0.01(-0.10%)
Nov 02, 2004 9.390 9.640 9.300 9.540 183,300 +0.08(+0.85%)
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