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 (%)
Mar 31, 2008 6.734 6.966 6.691 6.927 1,361,088 +0.23(+3.45%)
Mar 28, 2008 6.860 6.985 6.696 6.696 768,507 -0.14(-2.11%)
Mar 27, 2008 7.120 7.178 6.840 6.840 939,655 -0.27(-3.79%)
Mar 26, 2008 6.995 7.187 6.937 7.110 976,250 +0.07(+0.96%)
Mar 25, 2008 6.985 7.120 6.908 7.043 761,955 +0.09(+1.25%)
Mar 24, 2008 6.638 7.014 6.638 6.956 876,072 +0.36(+5.40%)
Mar 21, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.00(+0.00%)
Mar 20, 2008 6.600 6.648 6.310 6.600 2,566,496 +0.20(+3.16%)
Mar 19, 2008 6.734 6.763 6.397 6.397 965,854 -0.27(-4.05%)
Mar 18, 2008 6.551 6.725 6.359 6.667 1,113,489 +0.25(+3.90%)
Mar 17, 2008 6.243 6.571 6.214 6.416 1,106,197 -0.02(-0.30%)
Mar 14, 2008 6.763 6.763 6.330 6.436 1,096,454 -0.26(-3.88%)
Mar 13, 2008 6.590 6.725 6.503 6.696 1,773,980 +0.02(+0.29%)
Mar 12, 2008 6.725 6.869 6.590 6.677 912,929 -0.03(-0.43%)
Mar 11, 2008 6.378 6.705 6.359 6.705 1,623,945 +0.50(+8.07%)
Mar 10, 2008 6.320 6.368 6.195 6.205 600,547 -0.08(-1.23%)
Mar 07, 2008 6.195 6.445 6.156 6.282 959,689 +0.00(+0.00%)
Mar 06, 2008 6.494 6.580 6.272 6.282 726,160 -0.26(-3.98%)
Mar 05, 2008 6.619 6.657 6.473 6.542 711,159 -0.04(-0.59%)
Mar 04, 2008 6.532 6.686 6.455 6.580 1,057,325 -0.04(-0.58%)
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