Financial News

Entegris Inc (NQ: ENTG )

137.28 USD +3.41 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.650 8.780 8.440 8.660 2,024,849 +0.13(+1.52%)
Nov 29, 2007 8.390 8.600 8.260 8.530 965,454 +0.12(+1.43%)
Nov 28, 2007 8.180 8.430 8.140 8.410 1,685,530 +0.32(+3.96%)
Nov 27, 2007 8.030 8.190 8.000 8.090 804,139 +0.07(+0.87%)
Nov 26, 2007 8.320 8.350 7.990 8.020 705,075 -0.31(-3.72%)
Nov 23, 2007 8.240 8.420 8.180 8.330 556,178 +0.18(+2.21%)
Nov 21, 2007 8.440 8.550 8.130 8.150 1,396,268 -0.32(-3.78%)
Nov 20, 2007 8.580 8.680 8.280 8.470 1,059,152 -0.13(-1.51%)
Nov 19, 2007 8.830 8.850 8.560 8.600 832,639 -0.32(-3.59%)
Nov 16, 2007 8.860 8.980 8.730 8.920 1,049,477 +0.10(+1.13%)
Nov 15, 2007 8.830 8.950 8.670 8.820 814,434 -0.07(-0.79%)
Nov 14, 2007 8.710 8.960 8.710 8.890 931,328 +0.21(+2.42%)
Nov 13, 2007 8.690 8.780 8.520 8.680 788,639 +0.09(+1.05%)
Nov 12, 2007 8.300 8.860 8.270 8.590 1,161,036 +0.30(+3.62%)
Nov 09, 2007 8.210 8.430 8.090 8.290 825,481 -0.02(-0.24%)
Nov 08, 2007 8.300 8.420 7.900 8.310 1,168,350 +0.10(+1.22%)
Nov 07, 2007 8.570 8.630 8.210 8.210 896,611 -0.48(-5.52%)
Nov 06, 2007 8.530 8.710 8.480 8.690 1,100,602 +0.17(+2.00%)
Nov 05, 2007 8.630 8.810 8.520 8.520 703,127 -0.24(-2.74%)
Nov 02, 2007 8.690 8.970 8.590 8.760 1,240,411 +0.18(+2.10%)
Nov 01, 2007 9.000 9.150 8.570 8.580 1,297,681 -0.55(-6.02%)
Oct 31, 2007 8.680 9.160 8.560 9.130 1,307,894 +0.48(+5.55%)
Oct 30, 2007 8.880 9.000 8.530 8.650 1,473,699 -0.25(-2.81%)
Oct 29, 2007 8.560 9.080 8.440 8.900 2,596,102 +0.82(+10.15%)
Oct 26, 2007 8.140 8.190 7.960 8.080 810,602 +0.06(+0.75%)
Oct 25, 2007 8.130 8.240 7.870 8.020 742,996 -0.11(-1.35%)
Oct 24, 2007 8.250 8.270 7.960 8.130 734,834 -0.20(-2.40%)
Oct 23, 2007 8.410 8.410 8.210 8.330 449,933 +0.00(+0.00%)
Oct 22, 2007 8.120 8.370 8.060 8.330 759,100 +0.17(+2.08%)
Oct 19, 2007 8.520 8.540 8.140 8.160 539,221 -0.36(-4.23%)
Oct 18, 2007 8.480 8.570 8.390 8.520 546,247 +0.01(+0.12%)
Oct 17, 2007 8.400 8.670 8.340 8.510 699,188 +0.18(+2.16%)
Oct 16, 2007 8.470 8.570 8.310 8.330 632,168 -0.21(-2.46%)
Oct 15, 2007 8.770 8.800 8.480 8.540 449,536 -0.24(-2.73%)
Oct 12, 2007 8.640 8.840 8.600 8.780 583,243 +0.13(+1.50%)
Oct 11, 2007 8.790 8.910 8.600 8.650 692,099 -0.09(-1.03%)
Oct 10, 2007 8.800 8.840 8.650 8.740 600,117 -0.05(-0.57%)
Oct 09, 2007 8.830 8.850 8.720 8.790 616,382 -0.02(-0.23%)
Oct 08, 2007 8.790 8.950 8.720 8.810 382,401 -0.02(-0.23%)
Oct 05, 2007 8.850 8.960 8.700 8.830 1,019,838 +0.05(+0.57%)
Oct 04, 2007 8.830 8.880 8.670 8.780 901,728 -0.02(-0.23%)
Oct 03, 2007 8.820 8.890 8.710 8.800 1,029,411 -0.09(-1.01%)
Oct 02, 2007 8.900 9.030 8.810 8.890 854,364 +0.02(+0.23%)
Oct 01, 2007 8.660 8.910 8.620 8.870 2,384,611 +0.19(+2.19%)
Sep 28, 2007 8.780 8.860 8.680 8.680 742,614 -0.12(-1.36%)
Sep 27, 2007 9.060 9.080 8.610 8.800 1,085,213 -0.20(-2.22%)
Sep 26, 2007 9.070 9.100 8.960 9.000 493,631 -0.01(-0.11%)
Sep 25, 2007 9.000 9.090 9.000 9.010 686,596 -0.12(-1.31%)
Sep 24, 2007 9.490 9.490 9.100 9.130 648,282 -0.34(-3.59%)
Sep 21, 2007 9.420 9.510 9.380 9.470 1,434,349 +0.12(+1.28%)
Sep 20, 2007 9.450 9.500 9.270 9.350 685,283 -0.13(-1.37%)
Sep 19, 2007 9.500 9.660 9.430 9.480 1,055,185 +0.03(+0.32%)
Sep 18, 2007 9.010 9.460 8.910 9.450 958,970 +0.48(+5.35%)
Sep 17, 2007 9.200 9.200 8.930 8.970 1,663,192 -0.24(-2.61%)
Sep 14, 2007 9.110 9.210 9.050 9.210 571,964 +0.06(+0.66%)
Sep 13, 2007 9.270 9.310 9.060 9.150 870,171 -0.09(-0.97%)
Sep 12, 2007 9.230 9.300 9.160 9.240 1,055,189 -0.01(-0.11%)
Sep 11, 2007 9.170 9.300 9.120 9.250 822,289 +0.11(+1.20%)
Sep 10, 2007 9.240 9.470 9.070 9.140 733,579 -0.06(-0.65%)
Sep 07, 2007 9.260 9.340 9.140 9.200 959,589 -0.20(-2.13%)
Sep 06, 2007 9.490 9.590 9.290 9.400 799,077 -0.10(-1.05%)
Sep 05, 2007 9.450 9.600 9.350 9.500 1,716,761 +0.01(+0.11%)
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