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 29, 2005 8.221 8.356 8.028 8.308 248,063 +0.14(+1.77%)
Apr 28, 2005 8.289 8.424 8.163 8.163 271,654 -0.19(-2.31%)
Apr 27, 2005 8.443 8.588 8.221 8.356 379,241 -0.12(-1.37%)
Apr 26, 2005 8.588 8.762 8.405 8.472 224,613 -0.08(-0.90%)
Apr 25, 2005 8.530 8.646 8.511 8.549 133,822 -0.02(-0.23%)
Apr 22, 2005 8.704 8.752 8.501 8.569 363,957 -0.14(-1.66%)
Apr 21, 2005 8.549 8.877 8.540 8.713 430,944 +0.17(+2.03%)
Apr 20, 2005 8.588 8.704 8.530 8.540 852,233 -0.01(-0.11%)
Apr 19, 2005 8.366 8.549 8.347 8.549 450,021 +0.22(+2.67%)
Apr 18, 2005 8.019 8.356 7.970 8.327 533,459 +0.38(+4.73%)
Apr 15, 2005 8.183 8.376 7.932 7.951 431,056 -0.42(-5.07%)
Apr 14, 2005 8.482 8.540 8.250 8.376 804,181 -0.09(-1.03%)
Apr 13, 2005 8.955 8.955 8.385 8.462 555,280 -0.41(-4.67%)
Apr 12, 2005 9.022 9.109 8.733 8.877 571,326 -0.20(-2.23%)
Apr 11, 2005 9.205 9.312 9.070 9.080 232,041 -0.11(-1.16%)
Apr 08, 2005 9.263 9.437 9.176 9.186 196,636 -0.14(-1.45%)
Apr 07, 2005 9.176 9.447 9.148 9.321 155,862 +0.01(+0.10%)
Apr 06, 2005 9.456 9.466 9.273 9.312 231,678 -0.02(-0.21%)
Apr 05, 2005 9.234 9.524 9.234 9.331 350,284 +0.01(+0.10%)
Apr 04, 2005 9.263 9.331 9.128 9.321 368,066 +0.01(+0.10%)
Apr 01, 2005 9.601 9.765 9.244 9.312 650,542 -0.23(-2.43%)
Mar 31, 2005 9.746 9.862 9.350 9.543 1,219,231 +0.14(+1.54%)
Mar 30, 2005 9.167 9.418 9.128 9.398 723,990 +0.29(+3.18%)
Mar 29, 2005 9.360 9.582 9.080 9.109 490,753 -0.30(-3.18%)
Mar 28, 2005 9.649 9.659 9.331 9.408 671,093 -0.16(-1.71%)
Mar 24, 2005 9.726 9.726 9.524 9.572 758,796 -0.06(-0.60%)
Mar 23, 2005 9.611 9.717 9.505 9.630 771,053 +0.06(+0.60%)
Mar 22, 2005 9.553 9.649 9.466 9.572 780,187 +0.02(+0.20%)
Mar 21, 2005 9.649 9.746 9.476 9.553 2,047,516 -0.03(-0.30%)
Mar 18, 2005 9.611 9.736 9.562 9.582 1,027,263 -0.06(-0.60%)
Mar 17, 2005 9.601 9.775 9.408 9.640 948,880 +0.48(+5.27%)
Mar 16, 2005 9.070 9.234 9.051 9.157 180,958 +0.01(+0.11%)
Mar 15, 2005 9.350 9.456 9.138 9.148 306,558 -0.10(-1.04%)
Mar 14, 2005 9.186 9.350 9.148 9.244 168,998 +0.05(+0.52%)
Mar 11, 2005 9.167 9.341 9.070 9.196 197,101 -0.03(-0.31%)
Mar 10, 2005 9.283 9.456 9.167 9.225 326,895 +0.05(+0.53%)
Mar 09, 2005 9.244 9.437 9.176 9.176 135,105 -0.13(-1.35%)
Mar 08, 2005 9.389 9.389 9.244 9.302 175,087 -0.03(-0.31%)
Mar 07, 2005 9.215 9.485 9.205 9.331 276,316 +0.08(+0.83%)
Mar 04, 2005 9.379 9.427 9.215 9.254 252,033 -0.01(-0.10%)
Mar 03, 2005 9.244 9.447 9.215 9.263 127,123 -0.05(-0.52%)
Mar 02, 2005 9.244 9.476 9.196 9.312 269,904 +0.01(+0.10%)
Mar 01, 2005 9.360 9.437 9.273 9.302 377,248 -0.02(-0.21%)
Feb 28, 2005 9.360 9.495 9.148 9.321 323,324 -0.01(-0.10%)
Feb 25, 2005 9.167 9.427 9.167 9.331 167,905 +0.08(+0.83%)
Feb 24, 2005 9.109 9.254 8.935 9.254 426,252 +0.28(+3.12%)
Feb 23, 2005 8.723 9.003 8.723 8.974 359,470 +0.25(+2.88%)
Feb 22, 2005 8.684 9.051 8.646 8.723 273,636 -0.15(-1.74%)
Feb 18, 2005 8.974 9.022 8.791 8.877 214,941 -0.01(-0.11%)
Feb 17, 2005 8.983 9.215 8.858 8.887 313,213 -0.17(-1.92%)
Feb 16, 2005 9.148 9.283 8.993 9.061 620,345 -0.18(-1.98%)
Feb 15, 2005 9.215 9.524 9.138 9.244 274,684 -0.06(-0.62%)
Feb 14, 2005 9.408 9.640 9.176 9.302 205,543 -0.10(-1.03%)
Feb 11, 2005 9.128 9.408 8.935 9.398 363,721 +0.31(+3.40%)
Feb 10, 2005 9.022 9.157 8.897 9.090 455,628 +0.13(+1.40%)
Feb 09, 2005 8.906 9.051 8.791 8.964 555,809 -0.02(-0.21%)
Feb 08, 2005 8.935 9.041 8.829 8.983 316,209 +0.08(+0.87%)
Feb 07, 2005 8.791 8.935 8.752 8.906 241,719 +0.03(+0.33%)
Feb 04, 2005 8.752 8.993 8.752 8.877 363,667 +0.10(+1.10%)
Feb 03, 2005 8.877 8.877 8.684 8.781 153,041 -0.02(-0.22%)
Feb 02, 2005 8.636 8.868 8.530 8.800 165,626 +0.11(+1.22%)
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