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 (%)
Nov 30, 2011 7.941 8.163 7.806 8.134 1,907,773 +0.56(+7.39%)
Nov 29, 2011 7.719 7.787 7.546 7.575 1,278,073 -0.12(-1.51%)
Nov 28, 2011 7.681 7.826 7.555 7.690 871,067 +0.35(+4.73%)
Nov 25, 2011 7.391 7.565 7.297 7.343 534,243 -0.11(-1.42%)
Nov 23, 2011 7.652 7.719 7.430 7.449 857,061 -0.33(-4.22%)
Nov 22, 2011 7.826 7.893 7.604 7.777 866,760 -0.08(-0.98%)
Nov 21, 2011 7.932 7.999 7.710 7.855 817,364 -0.28(-3.44%)
Nov 18, 2011 8.183 8.202 7.970 8.134 773,317 -0.07(-0.82%)
Nov 17, 2011 8.482 8.511 8.076 8.202 671,912 -0.30(-3.52%)
Nov 16, 2011 8.405 8.762 8.347 8.501 1,215,849 -0.03(-0.34%)
Nov 15, 2011 8.530 8.752 8.443 8.530 1,805,372 -0.05(-0.56%)
Nov 14, 2011 8.675 8.858 8.462 8.578 781,397 -0.13(-1.44%)
Nov 11, 2011 8.569 8.848 8.530 8.704 1,427,520 +0.37(+4.40%)
Nov 10, 2011 8.385 8.530 8.086 8.337 964,488 +0.14(+1.65%)
Nov 09, 2011 8.540 8.598 8.202 8.202 1,065,772 -0.66(-7.41%)
Nov 08, 2011 8.684 8.877 8.540 8.858 1,274,832 +0.27(+3.15%)
Nov 07, 2011 8.501 8.588 8.269 8.588 1,034,299 +0.03(+0.34%)
Nov 04, 2011 8.530 8.665 8.342 8.559 1,244,480 -0.12(-1.33%)
Nov 03, 2011 8.607 8.684 8.298 8.675 1,306,496 +0.13(+1.47%)
Nov 02, 2011 8.491 8.569 8.298 8.549 1,264,661 +0.25(+3.02%)
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