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 (%)
Dec 31, 2009 5.145 5.087 5.087 5.087 648,825 -0.05(-0.94%)
Dec 30, 2009 5.174 5.309 5.048 5.135 934,752 -0.08(-1.48%)
Dec 29, 2009 5.463 5.540 5.183 5.212 520,194 -0.20(-3.74%)
Dec 28, 2009 5.405 5.540 5.328 5.414 1,235,588 +0.00(+0.00%)
Dec 24, 2009 5.260 5.443 5.164 5.414 1,018,756 +0.16(+3.12%)
Dec 23, 2009 5.231 5.272 5.140 5.251 1,493,753 +0.12(+2.25%)
Dec 22, 2009 4.721 5.164 4.702 5.135 1,935,284 +0.43(+9.22%)
Dec 21, 2009 4.759 4.798 4.596 4.702 1,016,453 -0.02(-0.41%)
Dec 18, 2009 4.730 4.788 4.586 4.721 1,631,204 +0.06(+1.24%)
Dec 17, 2009 4.692 4.808 4.499 4.663 738,462 -0.10(-2.02%)
Dec 16, 2009 4.692 4.846 4.605 4.759 652,541 +0.14(+3.13%)
Dec 15, 2009 4.798 4.856 4.615 4.615 882,746 -0.18(-3.82%)
Dec 14, 2009 4.740 4.817 4.692 4.798 991,462 +0.01(+0.20%)
Dec 11, 2009 4.673 4.817 4.624 4.788 1,306,706 +0.18(+3.97%)
Dec 10, 2009 4.740 4.740 4.557 4.605 812,873 -0.10(-2.05%)
Dec 09, 2009 4.624 4.721 4.538 4.702 681,522 +0.09(+1.88%)
Dec 08, 2009 4.547 4.644 4.461 4.615 739,615 +0.00(+0.00%)
Dec 07, 2009 4.509 4.682 4.461 4.615 748,952 +0.11(+2.35%)
Dec 04, 2009 4.335 4.615 4.297 4.509 1,425,538 +0.27(+6.36%)
Dec 03, 2009 4.278 4.335 4.220 4.239 593,873 +0.00(+0.00%)
Dec 02, 2009 4.162 4.307 4.162 4.239 940,966 +0.09(+2.09%)
Dec 01, 2009 4.095 4.191 4.046 4.152 1,892,508 +0.13(+3.36%)
Nov 30, 2009 3.931 4.018 3.883 4.018 1,044,803 +0.07(+1.71%)
Nov 27, 2009 3.873 4.027 3.844 3.950 367,274 -0.13(-3.07%)
Nov 25, 2009 4.143 4.143 4.046 4.075 380,505 -0.03(-0.70%)
Nov 24, 2009 4.133 4.133 3.960 4.104 880,922 -0.04(-0.93%)
Nov 23, 2009 4.008 4.172 3.989 4.143 819,251 +0.24(+6.17%)
Nov 20, 2009 3.854 4.008 3.854 3.902 938,398 -0.02(-0.49%)
Nov 19, 2009 4.008 4.018 3.854 3.921 1,039,671 -0.12(-3.09%)
Nov 18, 2009 4.008 4.095 3.815 4.046 905,842 +0.05(+1.20%)
Nov 17, 2009 4.008 4.075 3.931 3.998 678,282 -0.06(-1.43%)
Nov 16, 2009 3.931 4.085 3.912 4.056 724,314 +0.17(+4.47%)
Nov 13, 2009 3.748 3.902 3.671 3.883 609,061 +0.15(+4.13%)
Nov 12, 2009 3.883 4.037 3.719 3.728 829,027 -0.18(-4.68%)
Nov 11, 2009 3.931 3.940 3.830 3.912 618,901 +0.06(+1.50%)
Nov 10, 2009 4.046 4.114 3.834 3.854 622,948 -0.22(-5.44%)
Nov 09, 2009 3.998 4.172 3.979 4.075 909,903 +0.17(+4.44%)
Nov 06, 2009 3.806 3.940 3.786 3.902 949,794 +0.02(+0.50%)
Nov 05, 2009 3.719 3.902 3.642 3.883 1,276,846 +0.21(+5.77%)
Nov 04, 2009 3.613 3.767 3.613 3.671 1,689,806 +0.09(+2.42%)
Nov 03, 2009 3.517 3.584 3.420 3.584 917,171 +0.02(+0.54%)
Nov 02, 2009 3.651 3.690 3.468 3.565 866,882 -0.06(-1.60%)
Oct 30, 2009 3.748 3.757 3.536 3.623 1,430,264 -0.19(-5.05%)
Oct 29, 2009 3.642 3.825 3.613 3.815 1,331,709 +0.24(+6.74%)
Oct 28, 2009 3.825 3.960 3.555 3.574 1,828,498 -0.26(-6.78%)
Oct 27, 2009 4.384 4.422 3.806 3.834 3,746,334 -0.37(-8.72%)
Oct 26, 2009 4.384 4.470 4.172 4.201 1,723,921 -0.15(-3.54%)
Oct 23, 2009 4.451 4.644 4.345 4.355 776,451 -0.23(-5.04%)
Oct 22, 2009 4.547 4.596 4.326 4.586 715,252 +0.04(+0.85%)
Oct 21, 2009 4.779 4.875 4.538 4.547 1,973,441 -0.27(-5.60%)
Oct 20, 2009 4.856 5.000 4.817 4.817 625,123 -0.13(-2.72%)
Oct 19, 2009 4.981 5.058 4.865 4.952 571,128 -0.01(-0.19%)
Oct 16, 2009 5.116 5.125 4.836 4.962 1,255,952 -0.20(-3.92%)
Oct 15, 2009 5.010 5.193 4.894 5.164 2,032,285 +0.10(+1.90%)
Oct 14, 2009 4.981 5.145 4.885 5.068 1,354,396 +0.20(+4.16%)
Oct 13, 2009 5.019 5.029 4.798 4.865 801,792 -0.15(-3.07%)
Oct 12, 2009 5.154 5.154 4.991 5.019 1,143,819 +0.02(+0.39%)
Oct 09, 2009 4.817 5.058 4.740 5.000 2,364,908 +0.18(+3.80%)
Oct 08, 2009 4.885 4.914 4.740 4.817 1,599,562 +0.00(+0.00%)
Oct 07, 2009 4.692 4.875 4.653 4.817 2,777,501 +0.11(+2.25%)
Oct 06, 2009 4.576 4.817 4.538 4.711 1,962,938 +0.15(+3.38%)
Oct 05, 2009 4.326 4.586 4.249 4.557 1,513,986 +0.28(+6.53%)
Oct 02, 2009 4.345 4.413 4.156 4.278 2,290,131 -0.15(-3.48%)
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