Financial News

Entegris Inc (NQ: ENTG )

115.70 +5.64 (+5.12%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.208 8.343 8.016 8.295 248,449 +0.14(+1.77%)
Apr 28, 2005 8.276 8.411 8.151 8.151 272,076 -0.19(-2.31%)
Apr 27, 2005 8.430 8.575 8.208 8.343 379,830 -0.12(-1.37%)
Apr 26, 2005 8.575 8.748 8.392 8.459 224,962 -0.08(-0.90%)
Apr 25, 2005 8.517 8.632 8.497 8.536 134,030 -0.02(-0.23%)
Apr 22, 2005 8.690 8.738 8.488 8.555 364,522 -0.14(-1.66%)
Apr 21, 2005 8.536 8.864 8.526 8.700 431,613 +0.17(+2.03%)
Apr 20, 2005 8.575 8.690 8.517 8.526 853,557 -0.01(-0.11%)
Apr 19, 2005 8.353 8.536 8.334 8.536 450,720 +0.22(+2.67%)
Apr 18, 2005 8.006 8.343 7.958 8.314 534,288 +0.38(+4.73%)
Apr 15, 2005 8.170 8.363 7.919 7.939 431,726 -0.42(-5.07%)
Apr 14, 2005 8.469 8.526 8.237 8.363 805,430 -0.09(-1.03%)
Apr 13, 2005 8.941 8.941 8.372 8.449 556,142 -0.41(-4.67%)
Apr 12, 2005 9.008 9.095 8.719 8.864 572,214 -0.20(-2.23%)
Apr 11, 2005 9.191 9.297 9.056 9.066 232,402 -0.11(-1.16%)
Apr 08, 2005 9.249 9.422 9.162 9.172 196,941 -0.13(-1.45%)
Apr 07, 2005 9.162 9.432 9.133 9.307 156,104 +0.01(+0.10%)
Apr 06, 2005 9.442 9.451 9.259 9.297 232,038 -0.02(-0.21%)
Apr 05, 2005 9.220 9.509 9.220 9.316 350,828 +0.01(+0.10%)
Apr 04, 2005 9.249 9.316 9.114 9.307 368,638 +0.01(+0.10%)
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