Financial News

Entegris Inc (NQ: ENTG )

154.75 USD +5.74 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.00 11.00 10.92 10.98 0 +0.01(+0.09%)
Nov 27, 2013 10.85 11.00 10.79 10.97 0 +0.11(+1.01%)
Nov 26, 2013 10.59 10.91 10.48 10.86 0 +0.25(+2.36%)
Nov 25, 2013 10.69 10.71 10.58 10.61 308,590 -0.05(-0.47%)
Nov 22, 2013 10.54 10.69 10.47 10.66 0 +0.14(+1.33%)
Nov 21, 2013 10.28 10.53 10.23 10.52 627,901 +0.28(+2.73%)
Nov 20, 2013 10.29 10.39 10.19 10.24 0 -0.02(-0.19%)
Nov 19, 2013 10.46 10.56 10.25 10.26 677,307 -0.23(-2.19%)
Nov 18, 2013 10.51 10.54 10.41 10.49 0 +0.00(+0.00%)
Nov 15, 2013 10.41 10.50 10.34 10.49 0 +0.06(+0.58%)
Nov 14, 2013 10.54 10.58 10.40 10.43 420,450 -0.13(-1.23%)
Nov 13, 2013 10.38 10.57 10.30 10.56 0 +0.11(+1.05%)
Nov 12, 2013 10.35 10.46 10.27 10.45 0 +0.04(+0.38%)
Nov 11, 2013 10.35 10.44 10.22 10.41 0 +0.00(+0.00%)
Nov 08, 2013 10.22 10.42 10.17 10.41 0 +0.19(+1.86%)
Nov 07, 2013 10.47 10.48 10.21 10.22 382,678 -0.23(-2.20%)
Nov 06, 2013 10.45 10.48 10.27 10.45 457,187 +0.06(+0.58%)
Nov 05, 2013 10.31 10.41 10.20 10.39 442,070 +0.05(+0.48%)
Nov 04, 2013 10.29 10.41 10.20 10.34 498,863 +0.07(+0.73%)
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