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 (%)
Dec 30, 2005 9.345 9.345 9.056 9.076 873,501 -0.29(-3.09%)
Dec 29, 2005 9.384 9.509 9.326 9.365 790,116 -0.06(-0.61%)
Dec 28, 2005 9.442 9.490 9.326 9.422 449,953 -0.02(-0.20%)
Dec 27, 2005 9.538 9.720 9.422 9.442 557,278 -0.14(-1.51%)
Dec 23, 2005 9.625 9.798 9.528 9.586 223,706 -0.08(-0.80%)
Dec 22, 2005 9.548 9.692 9.451 9.663 437,639 +0.16(+1.72%)
Dec 21, 2005 9.336 9.596 9.336 9.499 717,844 +0.18(+1.96%)
Dec 20, 2005 9.268 9.442 9.182 9.316 947,169 +0.07(+0.73%)
Dec 19, 2005 9.557 9.557 9.172 9.249 760,703 -0.29(-3.03%)
Dec 16, 2005 9.471 9.625 9.249 9.538 1,418,264 +0.11(+1.12%)
Dec 15, 2005 9.432 9.538 9.365 9.432 520,921 -0.05(-0.51%)
Dec 14, 2005 9.577 9.634 9.336 9.480 697,395 -0.08(-0.81%)
Dec 13, 2005 9.634 9.673 9.519 9.557 704,091 -0.15(-1.59%)
Dec 12, 2005 9.914 9.923 9.634 9.711 811,487 -0.14(-1.47%)
Dec 09, 2005 9.779 9.923 9.634 9.856 536,418 +0.09(+0.89%)
Dec 08, 2005 9.798 9.952 9.634 9.769 604,570 +0.05(+0.50%)
Dec 07, 2005 9.837 9.933 9.615 9.721 905,133 -0.15(-1.56%)
Dec 06, 2005 9.904 10.07 9.750 9.875 778,093 -0.02(-0.19%)
Dec 05, 2005 10.07 10.07 9.769 9.894 590,107 -0.17(-1.72%)
Dec 02, 2005 10.02 10.07 9.875 10.07 757,597 +0.02(+0.19%)
Dec 01, 2005 9.731 10.10 9.731 10.05 694,467 +0.32(+3.27%)
Nov 30, 2005 10.00 10.06 9.721 9.731 1,454,945 -0.16(-1.66%)
Nov 29, 2005 10.10 10.11 9.654 9.894 674,281 -0.10(-0.96%)
Nov 28, 2005 10.18 10.20 9.933 9.991 696,865 -0.13(-1.33%)
Nov 25, 2005 10.17 10.24 10.09 10.13 130,173 +0.01(+0.10%)
Nov 23, 2005 9.866 10.36 9.798 10.12 702,263 -0.06(-0.57%)
Nov 22, 2005 9.991 10.27 9.875 10.17 1,004,881 +0.11(+1.05%)
Nov 21, 2005 9.702 10.07 9.490 10.07 720,915 +0.38(+3.88%)
Nov 18, 2005 9.615 9.827 9.528 9.692 789,462 +0.16(+1.72%)
Nov 17, 2005 9.393 9.557 9.278 9.528 670,104 +0.19(+2.06%)
Nov 16, 2005 9.393 9.473 9.268 9.336 425,126 -0.05(-0.51%)
Nov 15, 2005 9.644 9.731 9.384 9.384 744,702 -0.27(-2.79%)
Nov 14, 2005 9.634 9.731 9.490 9.654 717,961 +0.04(+0.40%)
Nov 11, 2005 9.567 9.750 9.528 9.615 826,682 -0.03(-0.30%)
Nov 10, 2005 9.519 9.663 9.422 9.644 775,111 +0.12(+1.21%)
Nov 09, 2005 9.480 9.586 9.422 9.528 827,324 +0.00(+0.00%)
Nov 08, 2005 9.287 9.586 9.287 9.528 893,851 +0.18(+1.96%)
Nov 07, 2005 9.162 9.403 9.162 9.345 628,845 +0.10(+1.04%)
Nov 04, 2005 9.278 9.345 9.114 9.249 487,406 +0.01(+0.10%)
Nov 03, 2005 9.442 9.442 9.220 9.239 983,876 -0.11(-1.13%)
Nov 02, 2005 9.374 9.432 9.249 9.345 874,742 +0.02(+0.21%)
Nov 01, 2005 9.326 9.471 9.297 9.326 592,525 -0.08(-0.82%)
Oct 31, 2005 9.201 9.509 9.162 9.403 678,407 +0.23(+2.52%)
Oct 28, 2005 9.133 9.220 8.912 9.172 691,767 +0.10(+1.06%)
Oct 27, 2005 9.104 9.230 9.008 9.076 1,135,745 -0.13(-1.36%)
Oct 26, 2005 9.326 9.432 9.076 9.201 579,478 -0.14(-1.55%)
Oct 25, 2005 9.365 9.509 9.104 9.345 608,013 -0.09(-0.92%)
Oct 24, 2005 9.538 9.538 9.287 9.432 690,279 -0.09(-0.91%)
Oct 21, 2005 9.663 9.769 9.461 9.519 748,498 -0.12(-1.20%)
Oct 20, 2005 9.499 9.827 9.471 9.634 751,740 +0.13(+1.42%)
Oct 19, 2005 9.403 9.586 9.027 9.499 1,254,597 +0.13(+1.34%)
Oct 18, 2005 9.644 9.750 9.365 9.374 1,072,807 -0.10(-1.02%)
Oct 17, 2005 10.06 10.06 9.182 9.471 1,466,031 -0.57(-5.66%)
Oct 14, 2005 10.30 10.30 9.882 10.04 846,315 -0.21(-2.07%)
Oct 13, 2005 10.30 10.37 10.01 10.25 1,126,692 -0.14(-1.39%)
Oct 12, 2005 10.50 11.03 10.12 10.40 1,429,537 +0.00(+0.00%)
Oct 11, 2005 10.79 10.89 10.37 10.40 774,396 -0.34(-3.14%)
Oct 10, 2005 11.06 11.06 10.66 10.73 438,521 -0.39(-3.55%)
Oct 07, 2005 10.93 11.26 10.84 11.13 546,138 +0.33(+3.03%)
Oct 06, 2005 10.86 11.07 10.68 10.80 739,514 -0.03(-0.27%)
Oct 05, 2005 11.05 11.28 10.83 10.83 704,812 -0.24(-2.18%)
Oct 04, 2005 11.45 11.56 11.06 11.07 2,119,019 +0.11(+0.97%)
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