Financial News

Entegris Inc (NQ: ENTG )

140.68 -0.31 (-0.22%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.649 9.881 9.562 9.823 941,312 +0.12(+1.19%)
Apr 27, 2006 9.688 9.910 9.582 9.707 795,660 +0.01(+0.10%)
Apr 26, 2006 9.678 9.833 9.582 9.698 769,237 +0.05(+0.50%)
Apr 25, 2006 9.678 9.746 9.591 9.649 748,916 -0.05(-0.50%)
Apr 24, 2006 9.919 10.04 9.669 9.698 836,394 -0.25(-2.52%)
Apr 21, 2006 10.08 10.17 9.823 9.948 616,279 -0.12(-1.15%)
Apr 20, 2006 10.13 10.19 9.958 10.06 505,426 -0.03(-0.29%)
Apr 19, 2006 9.968 10.12 9.871 10.09 639,381 +0.17(+1.75%)
Apr 18, 2006 9.553 9.987 9.611 9.919 1,083,437 +0.37(+3.84%)
Apr 17, 2006 9.765 9.862 9.485 9.553 881,445 -0.24(-2.46%)
Apr 13, 2006 9.505 9.910 9.476 9.794 461,415 +0.31(+3.26%)
Apr 12, 2006 9.389 9.543 9.196 9.485 312,321 +0.10(+1.03%)
Apr 11, 2006 9.466 9.601 9.273 9.389 896,775 -0.12(-1.22%)
Apr 10, 2006 9.862 9.891 9.398 9.505 1,446,589 -0.40(-4.00%)
Apr 07, 2006 10.15 10.16 9.823 9.900 780,519 -0.19(-1.91%)
Apr 06, 2006 10.11 10.12 9.910 10.09 860,854 +0.01(+0.10%)
Apr 05, 2006 9.977 10.09 9.813 10.08 672,923 +0.16(+1.65%)
Apr 04, 2006 10.03 10.11 9.862 9.919 873,086 -0.18(-1.81%)
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