Financial News

Entegris Inc (NQ: ENTG )

112.24 +0.60 (+0.54%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.777 8.825 8.565 8.632 2,632,256 -0.11(-1.21%)
Nov 29, 2012 8.690 8.787 8.594 8.738 1,126,832 +0.12(+1.34%)
Nov 28, 2012 8.478 8.623 8.401 8.623 638,403 +0.13(+1.59%)
Nov 27, 2012 8.440 8.536 8.295 8.488 688,432 +0.07(+0.80%)
Nov 26, 2012 8.382 8.536 8.286 8.420 576,964 +0.06(+0.69%)
Nov 23, 2012 8.170 8.396 8.102 8.363 355,170 +0.24(+2.97%)
Nov 21, 2012 8.016 8.122 7.895 8.122 354,104 +0.12(+1.44%)
Nov 20, 2012 7.939 8.016 7.823 8.006 395,009 +0.05(+0.61%)
Nov 19, 2012 7.919 8.005 7.736 7.958 621,346 +0.15(+1.98%)
Nov 16, 2012 7.707 7.833 7.563 7.804 584,743 +0.07(+0.87%)
Nov 15, 2012 7.775 7.891 7.698 7.736 409,009 -0.01(-0.12%)
Nov 14, 2012 7.968 8.001 7.746 7.746 363,055 -0.17(-2.19%)
Nov 13, 2012 7.987 8.016 7.900 7.919 222,537 -0.12(-1.44%)
Nov 12, 2012 8.054 8.083 7.958 8.035 260,706 +0.04(+0.48%)
Nov 09, 2012 7.852 8.081 7.833 7.996 293,506 +0.09(+1.10%)
Nov 08, 2012 7.968 8.054 7.891 7.910 395,257 -0.06(-0.73%)
Nov 07, 2012 8.131 8.170 7.891 7.968 583,747 -0.29(-3.50%)
Nov 06, 2012 8.180 8.343 8.170 8.257 298,617 +0.09(+1.06%)
Nov 05, 2012 8.006 8.189 7.929 8.170 311,949 +0.15(+1.92%)
Nov 02, 2012 8.151 8.170 8.006 8.016 447,723 -0.11(-1.30%)
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