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 (%)
May 29, 2009 2.673 2.798 2.596 2.779 1,143,679 +0.12(+4.35%)
May 28, 2009 2.750 2.750 2.441 2.663 1,513,081 -0.07(-2.47%)
May 27, 2009 2.605 2.740 2.518 2.731 1,018,576 +0.22(+8.85%)
May 26, 2009 2.287 2.605 2.181 2.509 2,097,290 +0.19(+8.33%)
May 22, 2009 2.345 2.490 2.316 2.316 944,458 +0.00(+0.00%)
May 21, 2009 2.345 2.461 2.181 2.316 834,395 -0.14(-5.51%)
May 20, 2009 2.683 2.692 2.297 2.451 1,202,821 -0.16(-6.27%)
May 19, 2009 2.306 2.692 2.239 2.615 1,874,152 +0.31(+13.39%)
May 18, 2009 1.968 2.306 1.891 2.306 1,391,080 +0.38(+19.50%)
May 15, 2009 1.940 1.988 1.882 1.930 686,955 +0.00(+0.00%)
May 14, 2009 1.766 1.959 1.766 1.930 598,121 +0.13(+6.95%)
May 13, 2009 1.785 1.920 1.756 1.804 742,660 -0.03(-1.58%)
May 12, 2009 1.959 1.959 1.708 1.833 916,463 -0.11(-5.47%)
May 11, 2009 1.920 1.979 1.853 1.940 549,558 -0.05(-2.43%)
May 08, 2009 1.862 2.026 1.775 1.988 839,857 +0.16(+8.99%)
May 07, 2009 2.026 2.046 1.708 1.824 1,207,057 -0.18(-9.13%)
May 06, 2009 1.997 2.026 1.785 2.007 1,609,562 +0.06(+2.97%)
May 05, 2009 2.161 2.161 1.901 1.949 2,246,686 -0.13(-6.05%)
May 04, 2009 1.997 2.123 1.901 2.075 1,908,828 +0.14(+7.50%)
May 01, 2009 1.689 2.017 1.621 1.930 5,525,116 +0.50(+35.13%)
Apr 30, 2009 1.264 1.486 1.264 1.428 1,847,458 +0.00(+0.00%)
Apr 29, 2009 1.428 1.486 1.389 1.428 1,111,722 +0.05(+3.50%)
Apr 28, 2009 1.303 1.389 1.303 1.380 510,967 +0.07(+5.15%)
Apr 27, 2009 1.303 1.332 1.225 1.312 779,465 -0.04(-2.86%)
Apr 24, 2009 1.322 1.351 1.283 1.351 413,098 +0.05(+3.70%)
Apr 23, 2009 1.370 1.370 1.274 1.303 583,015 -0.07(-4.93%)
Apr 22, 2009 1.293 1.409 1.264 1.370 1,064,816 +0.05(+3.65%)
Apr 21, 2009 1.177 1.332 1.158 1.322 602,947 +0.14(+12.30%)
Apr 20, 2009 1.341 1.361 1.177 1.177 1,024,786 -0.20(-14.69%)
Apr 17, 2009 1.467 1.476 1.370 1.380 1,071,400 -0.04(-2.72%)
Apr 16, 2009 1.370 1.486 1.245 1.418 1,785,173 +0.12(+8.89%)
Apr 15, 2009 1.274 1.312 1.254 1.303 495,560 +0.01(+0.75%)
Apr 14, 2009 1.438 1.438 1.264 1.293 1,295,695 -0.16(-11.26%)
Apr 13, 2009 1.438 1.467 1.216 1.457 843,029 +0.01(+0.67%)
Apr 09, 2009 1.139 1.447 1.129 1.447 1,425,386 +0.34(+30.43%)
Apr 08, 2009 1.042 1.110 1.023 1.110 384,027 +0.09(+8.49%)
Apr 07, 2009 1.081 1.119 1.023 1.023 366,036 -0.09(-7.83%)
Apr 06, 2009 1.081 1.110 1.004 1.110 1,055,365 +0.02(+1.77%)
Apr 03, 2009 1.032 1.090 0.9649 1.090 655,406 +0.06(+5.61%)
Apr 02, 2009 0.9649 1.061 0.9315 1.032 947,061 +0.14(+15.05%)
Apr 01, 2009 0.8588 0.9172 0.8491 0.8974 357,724 +0.07(+8.14%)
Mar 31, 2009 0.9070 0.9554 0.8298 0.8298 594,573 -0.06(-6.52%)
Mar 30, 2009 0.9842 1.004 0.8204 0.8877 722,996 -0.24(-21.37%)
Mar 26, 2009 0.9070 1.197 0.9070 1.129 870,573 +0.19(+20.62%)
Mar 25, 2009 0.8912 0.9456 0.8395 0.9360 577,086 +0.05(+5.43%)
Mar 24, 2009 0.8974 0.9263 0.8415 0.8877 598,054 -0.02(-2.13%)
Mar 23, 2009 0.8058 0.9070 0.7623 0.9070 2,341,387 +0.14(+18.99%)
Mar 20, 2009 0.9842 0.9842 0.4825 0.7623 1,487,450 -0.15(-16.84%)
Mar 19, 2009 0.9167 0.9265 0.8636 0.9167 524,966 -0.01(-1.04%)
Mar 18, 2009 0.8781 0.9263 0.7816 0.9263 878,953 +0.06(+6.67%)
Mar 17, 2009 0.7526 0.8684 0.7430 0.8684 627,964 +0.09(+11.11%)
Mar 16, 2009 0.8202 0.8395 0.7718 0.7816 607,936 -0.03(-3.57%)
Mar 13, 2009 0.8105 0.8298 0.7575 0.8105 1,445,214 +0.00(+0.00%)
Mar 12, 2009 0.6755 0.8105 0.6369 0.8105 1,706,554 +0.13(+18.31%)
Mar 11, 2009 0.6755 0.6948 0.5790 0.6851 1,102,350 -0.01(-1.39%)
Mar 10, 2009 0.5404 0.7044 0.5404 0.6947 1,556,374 +0.14(+26.32%)
Mar 09, 2009 0.6079 0.6127 0.5307 0.5500 534,237 -0.07(-10.94%)
Mar 06, 2009 0.6272 0.7044 0.5307 0.6176 1,389,914 +0.00(+0.00%)
Mar 05, 2009 0.6745 0.6745 0.6176 0.6176 720,250 -0.05(-7.25%)
Mar 04, 2009 0.5500 0.7719 0.5211 0.6658 1,025,374 +0.16(+32.69%)
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