Financial News

Entegris Inc (NQ: ENTG )

133.62 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.15 10.46 10.09 10.42 844,472 +0.18(+1.76%)
May 30, 2013 10.24 10.28 10.15 10.24 393,560 +0.03(+0.29%)
May 29, 2013 10.10 10.26 9.995 10.21 473,719 +0.04(+0.39%)
May 28, 2013 10.09 10.23 10.00 10.17 711,531 +0.24(+2.42%)
May 24, 2013 9.830 9.985 9.591 9.930 0 +0.04(+0.40%)
May 23, 2013 9.760 9.920 9.720 9.890 0 +0.02(+0.20%)
May 22, 2013 9.950 10.10 9.810 9.870 0 -0.04(-0.40%)
May 21, 2013 9.910 9.970 9.830 9.910 0 +0.01(+0.10%)
May 20, 2013 9.690 9.900 9.690 9.900 0 +0.16(+1.64%)
May 17, 2013 9.670 9.780 9.620 9.740 0 +0.11(+1.14%)
May 16, 2013 9.620 9.750 9.560 9.630 364,875 -0.05(-0.52%)
May 15, 2013 9.530 9.680 9.530 9.680 0 +0.29(+3.09%)
May 13, 2013 9.560 9.560 9.380 9.390 0 -0.22(-2.29%)
May 10, 2013 9.530 9.660 9.500 9.610 0 +0.10(+1.05%)
May 09, 2013 9.570 9.590 9.490 9.510 0 -0.10(-1.04%)
May 08, 2013 9.570 9.740 9.550 9.610 0 -0.02(-0.21%)
May 07, 2013 9.580 9.670 9.570 9.630 0 +0.05(+0.52%)
May 06, 2013 9.660 9.720 9.560 9.580 0 -0.11(-1.14%)
May 03, 2013 9.470 9.800 9.290 9.690 0 +0.40(+4.31%)
May 02, 2013 9.140 9.410 9.050 9.290 0 +0.23(+2.54%)
May 01, 2013 9.470 9.580 9.060 9.060 0 -0.42(-4.43%)
Apr 30, 2013 9.520 9.560 9.430 9.480 0 -0.02(-0.21%)
Apr 29, 2013 9.510 9.620 9.470 9.500 592,114 -0.01(-0.11%)
Apr 26, 2013 9.640 9.680 9.500 9.510 528,661 -0.17(-1.76%)
Apr 25, 2013 9.630 9.880 9.610 9.680 633,196 +0.05(+0.52%)
Apr 24, 2013 9.590 9.680 9.460 9.630 393,852 +0.00(+0.00%)
Apr 23, 2013 9.390 9.880 9.330 9.630 974,814 +0.30(+3.22%)
Apr 22, 2013 9.350 9.420 9.040 9.330 453,880 +0.02(+0.21%)
Apr 19, 2013 9.180 9.435 9.100 9.310 483,378 +0.12(+1.31%)
Apr 18, 2013 9.260 9.410 9.170 9.190 634,698 -0.05(-0.54%)
Apr 17, 2013 9.580 9.590 9.205 9.240 774,731 -0.47(-4.84%)
Apr 16, 2013 9.510 9.720 9.390 9.710 813,417 +0.34(+3.63%)
Apr 15, 2013 9.520 9.525 9.260 9.370 1,011,213 -0.22(-2.29%)
Apr 12, 2013 9.710 9.760 9.460 9.590 616,475 -0.15(-1.54%)
Apr 11, 2013 9.770 9.840 9.620 9.740 395,255 -0.04(-0.46%)
Apr 10, 2013 9.480 9.830 9.480 9.785 555,492 +0.32(+3.44%)
Apr 09, 2013 9.500 9.660 9.390 9.460 380,452 -0.02(-0.21%)
Apr 08, 2013 9.510 9.660 9.340 9.480 443,458 +0.00(+0.00%)
Apr 05, 2013 9.720 9.720 9.400 9.480 478,183 -0.18(-1.86%)
Apr 04, 2013 9.460 9.680 9.360 9.660 633,172 +0.20(+2.11%)
Apr 03, 2013 9.500 9.660 9.360 9.460 661,252 -0.01(-0.11%)
Apr 02, 2013 9.700 9.730 9.410 9.470 579,545 -0.18(-1.87%)
Apr 01, 2013 9.830 9.870 9.530 9.650 594,685 -0.21(-2.13%)
Mar 28, 2013 9.830 9.980 9.720 9.860 465,717 +0.06(+0.61%)
Mar 27, 2013 9.620 9.890 9.620 9.800 794,826 +0.07(+0.72%)
Mar 26, 2013 9.740 9.790 9.650 9.730 309,382 +0.08(+0.78%)
Mar 25, 2013 9.610 9.755 9.560 9.655 505,246 +0.08(+0.89%)
Mar 22, 2013 9.580 9.645 9.530 9.570 521,357 +0.01(+0.10%)
Mar 21, 2013 9.570 9.680 9.460 9.560 1,196,947 -0.10(-1.04%)
Mar 20, 2013 9.700 9.700 9.580 9.660 362,971 +0.05(+0.52%)
Mar 19, 2013 9.650 9.780 9.460 9.610 761,520 +0.02(+0.21%)
Mar 18, 2013 9.810 9.900 9.560 9.590 604,276 -0.40(-4.00%)
Mar 15, 2013 10.14 10.14 9.900 9.990 1,275,370 -0.19(-1.87%)
Mar 14, 2013 10.05 10.18 10.02 10.18 474,489 +0.14(+1.39%)
Mar 13, 2013 9.980 10.04 9.905 10.04 426,647 +0.05(+0.49%)
Mar 12, 2013 9.900 10.00 9.880 9.991 484,795 +0.07(+0.72%)
Mar 11, 2013 9.900 9.940 9.810 9.920 457,312 -0.03(-0.30%)
Mar 08, 2013 9.940 9.970 9.850 9.950 439,220 +0.11(+1.12%)
Mar 07, 2013 9.850 9.960 9.800 9.840 332,350 -0.02(-0.20%)
Mar 06, 2013 9.840 9.950 9.830 9.860 495,820 +0.09(+0.92%)
Mar 05, 2013 9.560 9.790 9.560 9.770 518,638 +0.30(+3.17%)
Mar 04, 2013 9.500 9.560 9.440 9.470 472,664 -0.08(-0.84%)
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