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 (%)
Jan 31, 2011 7.102 7.430 7.102 7.382 1,598,813 +0.37(+5.23%)
Jan 28, 2011 7.305 7.469 6.996 7.015 2,064,381 -0.28(-3.84%)
Jan 27, 2011 7.005 7.362 6.976 7.295 1,153,670 +0.32(+4.56%)
Jan 26, 2011 6.890 7.063 6.783 6.976 1,478,053 +0.07(+1.01%)
Jan 25, 2011 7.092 7.092 6.735 6.906 1,968,704 -0.28(-3.93%)
Jan 24, 2011 6.986 7.247 6.986 7.189 1,066,285 +0.19(+2.76%)
Jan 21, 2011 7.083 7.131 6.957 6.996 1,300,834 -0.02(-0.28%)
Jan 20, 2011 7.025 7.102 6.851 7.015 1,049,382 -0.09(-1.22%)
Jan 19, 2011 7.333 7.333 7.044 7.102 1,699,426 -0.28(-3.79%)
Jan 18, 2011 7.633 7.671 7.362 7.382 1,317,120 -0.25(-3.29%)
Jan 14, 2011 7.247 7.690 7.247 7.633 1,736,645 +0.41(+5.61%)
Jan 13, 2011 7.333 7.333 7.083 7.227 1,121,723 -0.13(-1.71%)
Jan 12, 2011 7.276 7.372 7.189 7.353 1,069,015 +0.10(+1.33%)
Jan 11, 2011 7.102 7.353 7.092 7.256 1,551,253 +0.17(+2.45%)
Jan 10, 2011 7.015 7.102 6.841 7.083 1,011,821 +0.02(+0.27%)
Jan 07, 2011 6.947 7.083 6.861 7.063 943,608 +0.12(+1.67%)
Jan 06, 2011 7.005 7.039 6.870 6.947 1,209,846 -0.08(-1.10%)
Jan 05, 2011 7.150 7.169 6.870 7.025 2,233,528 -0.16(-2.28%)
Jan 04, 2011 7.362 7.362 7.140 7.189 1,240,620 -0.14(-1.84%)
Jan 03, 2011 7.333 7.430 6.957 7.324 1,674,666 +0.12(+1.61%)
Dec 31, 2010 7.218 7.314 7.208 7.208 548,876 -0.03(-0.40%)
Dec 30, 2010 7.247 7.324 7.232 7.237 370,586 +0.00(+0.00%)
Dec 29, 2010 7.189 7.353 7.160 7.237 639,446 +0.11(+1.49%)
Dec 28, 2010 7.276 7.314 7.073 7.131 880,029 -0.15(-2.12%)
Dec 27, 2010 7.083 7.285 7.044 7.285 450,527 +0.16(+2.30%)
Dec 23, 2010 7.237 7.256 7.112 7.121 598,065 -0.09(-1.20%)
Dec 22, 2010 7.420 7.420 7.179 7.208 1,056,238 -0.22(-2.99%)
Dec 21, 2010 7.189 7.454 7.121 7.430 1,310,820 +0.32(+4.48%)
Dec 20, 2010 7.112 7.266 7.073 7.112 825,028 +0.04(+0.55%)
Dec 17, 2010 7.015 7.140 6.909 7.073 1,217,881 +0.08(+1.10%)
Dec 16, 2010 6.755 7.010 6.735 6.996 759,664 +0.25(+3.72%)
Dec 15, 2010 6.832 6.957 6.668 6.745 1,429,155 -0.13(-1.83%)
Dec 14, 2010 7.150 7.218 6.851 6.870 988,645 -0.27(-3.78%)
Dec 13, 2010 6.899 7.314 6.899 7.140 1,785,078 +0.24(+3.50%)
Dec 10, 2010 6.870 6.899 6.793 6.899 628,216 +0.06(+0.85%)
Dec 09, 2010 6.880 6.880 6.764 6.841 539,665 +0.06(+0.85%)
Dec 08, 2010 6.697 6.851 6.619 6.783 823,653 +0.13(+1.88%)
Dec 07, 2010 6.639 6.745 6.552 6.658 1,059,533 +0.15(+2.37%)
Dec 06, 2010 6.706 6.764 6.446 6.504 2,592,590 -0.25(-3.71%)
Dec 03, 2010 6.783 6.937 6.581 6.755 1,561,655 -0.08(-1.13%)
Dec 02, 2010 6.697 6.851 6.610 6.832 1,762,273 +0.18(+2.76%)
Dec 01, 2010 6.369 6.706 6.301 6.648 2,024,715 +0.38(+6.00%)
Nov 30, 2010 6.108 6.320 6.079 6.272 2,101,654 +0.06(+0.93%)
Nov 29, 2010 6.205 6.262 6.069 6.214 1,269,553 -0.05(-0.77%)
Nov 26, 2010 6.272 6.311 6.224 6.262 289,657 -0.08(-1.22%)
Nov 24, 2010 6.253 6.340 6.340 6.340 733,851 +0.15(+2.50%)
Nov 23, 2010 6.118 6.185 6.012 6.185 1,119,965 -0.04(-0.62%)
Nov 22, 2010 6.089 6.272 6.040 6.224 1,178,444 +0.10(+1.57%)
Nov 19, 2010 6.098 6.185 6.031 6.127 1,060,493 +0.02(+0.32%)
Nov 18, 2010 5.925 6.127 5.905 6.108 1,082,593 +0.30(+5.15%)
Nov 17, 2010 5.819 5.925 5.780 5.809 791,045 +0.01(+0.12%)
Nov 16, 2010 6.089 6.137 5.751 5.802 1,674,757 -0.34(-5.61%)
Nov 15, 2010 5.934 6.378 5.838 6.147 2,550,191 +0.27(+4.60%)
Nov 12, 2010 5.828 6.002 5.722 5.876 1,590,179 -0.08(-1.30%)
Nov 11, 2010 6.012 6.012 5.693 5.954 1,493,965 -0.14(-2.37%)
Nov 10, 2010 6.079 6.156 5.905 6.098 1,183,159 +0.00(+0.00%)
Nov 09, 2010 6.388 6.446 6.069 6.098 1,770,896 -0.25(-3.95%)
Nov 08, 2010 6.098 6.484 6.031 6.349 2,605,241 +0.19(+3.13%)
Nov 05, 2010 6.021 6.156 5.963 6.156 1,432,432 +0.13(+2.08%)
Nov 04, 2010 5.886 6.156 5.886 6.031 2,279,853 +0.22(+3.82%)
Nov 03, 2010 5.847 5.896 5.712 5.809 1,942,380 -0.03(-0.50%)
Nov 02, 2010 5.809 5.857 5.712 5.838 1,922,130 +0.13(+2.20%)
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