Financial News

Entegris Inc (NQ: ENTG )

110.07 -1.57 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.779 10.08 9.721 10.04 876,524 +0.17(+1.76%)
May 30, 2013 9.866 9.904 9.784 9.866 408,497 +0.03(+0.29%)
May 29, 2013 9.731 9.885 9.630 9.837 491,699 +0.04(+0.39%)
May 28, 2013 9.721 9.856 9.634 9.798 738,537 +0.23(+2.42%)
May 24, 2013 9.471 9.620 9.240 9.567 0 +0.04(+0.40%)
May 23, 2013 9.403 9.557 9.365 9.528 0 +0.02(+0.20%)
May 22, 2013 9.586 9.731 9.451 9.509 0 -0.04(-0.40%)
May 21, 2013 9.548 9.605 9.471 9.548 0 +0.01(+0.10%)
May 20, 2013 9.336 9.538 9.336 9.538 0 +0.15(+1.64%)
May 17, 2013 9.316 9.422 9.268 9.384 0 +0.11(+1.14%)
May 16, 2013 9.268 9.393 9.210 9.278 378,723 -0.05(-0.52%)
May 15, 2013 9.182 9.326 9.182 9.326 0 +0.28(+3.09%)
May 13, 2013 9.210 9.210 9.037 9.047 0 -0.21(-2.29%)
May 10, 2013 9.182 9.307 9.153 9.259 0 +0.10(+1.05%)
May 09, 2013 9.220 9.239 9.143 9.162 0 -0.10(-1.04%)
May 08, 2013 9.220 9.384 9.201 9.259 0 -0.02(-0.21%)
May 07, 2013 9.230 9.316 9.220 9.278 0 +0.05(+0.52%)
May 06, 2013 9.307 9.365 9.210 9.230 0 -0.11(-1.14%)
May 03, 2013 9.124 9.442 8.950 9.336 0 +0.39(+4.31%)
May 02, 2013 8.806 9.066 8.719 8.950 0 +0.22(+2.54%)
May 01, 2013 9.124 9.230 8.729 8.729 0 -0.40(-4.43%)
Apr 30, 2013 9.172 9.210 9.085 9.133 0 -0.02(-0.21%)
Apr 29, 2013 9.162 9.268 9.124 9.153 614,587 -0.01(-0.11%)
Apr 26, 2013 9.287 9.326 9.153 9.162 548,726 -0.16(-1.76%)
Apr 25, 2013 9.278 9.519 9.259 9.326 657,229 +0.05(+0.52%)
Apr 24, 2013 9.239 9.326 9.114 9.278 408,800 +0.00(+0.00%)
Apr 23, 2013 9.047 9.519 8.989 9.278 1,011,813 +0.29(+3.22%)
Apr 22, 2013 9.008 9.076 8.709 8.989 471,107 +0.02(+0.21%)
Apr 19, 2013 8.844 9.090 8.767 8.970 501,724 +0.12(+1.31%)
Apr 18, 2013 8.921 9.066 8.835 8.854 658,788 -0.05(-0.54%)
Apr 17, 2013 9.230 9.239 8.868 8.902 804,136 -0.45(-4.84%)
Apr 16, 2013 9.162 9.365 9.047 9.355 844,290 +0.33(+3.63%)
Apr 15, 2013 9.172 9.177 8.921 9.027 1,049,593 -0.21(-2.29%)
Apr 12, 2013 9.355 9.403 9.114 9.239 639,873 -0.14(-1.54%)
Apr 11, 2013 9.413 9.480 9.268 9.384 410,256 -0.04(-0.46%)
Apr 10, 2013 9.133 9.471 9.133 9.427 576,575 +0.31(+3.44%)
Apr 09, 2013 9.153 9.307 9.047 9.114 394,892 -0.02(-0.21%)
Apr 08, 2013 9.162 9.307 8.998 9.133 460,289 +0.00(+0.00%)
Apr 05, 2013 9.365 9.365 9.056 9.133 496,332 -0.17(-1.86%)
Apr 04, 2013 9.114 9.326 9.018 9.307 657,204 +0.19(+2.11%)
Apr 03, 2013 9.153 9.307 9.018 9.114 686,349 -0.01(-0.11%)
Apr 02, 2013 9.345 9.374 9.066 9.124 601,541 -0.17(-1.87%)
Apr 01, 2013 9.471 9.509 9.182 9.297 617,256 -0.20(-2.13%)
Mar 28, 2013 9.471 9.615 9.365 9.499 483,393 +0.06(+0.61%)
Mar 27, 2013 9.268 9.528 9.268 9.442 824,993 +0.07(+0.72%)
Mar 26, 2013 9.384 9.432 9.297 9.374 321,124 +0.07(+0.78%)
Mar 25, 2013 9.259 9.398 9.210 9.302 524,422 +0.08(+0.89%)
Mar 22, 2013 9.230 9.292 9.182 9.220 541,145 +0.01(+0.10%)
Mar 21, 2013 9.220 9.326 9.114 9.210 1,242,377 -0.10(-1.04%)
Mar 20, 2013 9.345 9.345 9.230 9.307 376,747 +0.05(+0.52%)
Mar 19, 2013 9.297 9.422 9.114 9.259 790,423 +0.02(+0.21%)
Mar 18, 2013 9.451 9.538 9.210 9.239 627,211 -0.39(-4.00%)
Mar 15, 2013 9.769 9.769 9.538 9.625 1,323,776 -0.18(-1.87%)
Mar 14, 2013 9.682 9.808 9.654 9.808 492,498 +0.13(+1.39%)
Mar 13, 2013 9.615 9.673 9.543 9.673 442,840 +0.05(+0.49%)
Mar 12, 2013 9.538 9.634 9.519 9.626 503,195 +0.07(+0.72%)
Mar 11, 2013 9.538 9.577 9.451 9.557 474,669 -0.03(-0.30%)
Mar 08, 2013 9.577 9.605 9.490 9.586 455,890 +0.11(+1.12%)
Mar 07, 2013 9.490 9.596 9.442 9.480 344,964 -0.02(-0.20%)
Mar 06, 2013 9.480 9.586 9.471 9.499 514,638 +0.09(+0.92%)
Mar 05, 2013 9.210 9.432 9.210 9.413 538,323 +0.29(+3.17%)
Mar 04, 2013 9.153 9.210 9.095 9.124 490,604 -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