Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entegris Inc (NQ: ENTG )

131.28 -1.15 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.934 4.021 3.886 4.021 1,043,950 +0.07(+1.71%)
Nov 27, 2009 3.876 4.030 3.847 3.953 366,974 -0.13(-3.07%)
Nov 25, 2009 4.146 4.146 4.050 4.079 380,194 -0.03(-0.70%)
Nov 24, 2009 4.136 4.136 3.963 4.108 880,203 -0.04(-0.93%)
Nov 23, 2009 4.011 4.175 3.992 4.146 818,582 +0.24(+6.17%)
Nov 20, 2009 3.857 4.011 3.857 3.905 937,632 -0.02(-0.49%)
Nov 19, 2009 4.011 4.021 3.857 3.924 1,038,822 -0.13(-3.09%)
Nov 18, 2009 4.011 4.098 3.818 4.049 905,102 +0.05(+1.20%)
Nov 17, 2009 4.011 4.079 3.934 4.002 677,729 -0.06(-1.43%)
Nov 16, 2009 3.934 4.088 3.915 4.059 723,722 +0.17(+4.47%)
Nov 13, 2009 3.751 3.905 3.674 3.886 608,564 +0.15(+4.13%)
Nov 12, 2009 3.886 4.040 3.722 3.732 828,350 -0.18(-4.68%)
Nov 11, 2009 3.934 3.944 3.833 3.915 618,396 +0.06(+1.50%)
Nov 10, 2009 4.050 4.117 3.838 3.857 622,439 -0.22(-5.44%)
Nov 09, 2009 4.002 4.175 3.982 4.079 909,160 +0.17(+4.44%)
Nov 06, 2009 3.809 3.944 3.789 3.905 949,018 +0.02(+0.50%)
Nov 05, 2009 3.722 3.905 3.645 3.886 1,275,804 +0.21(+5.77%)
Nov 04, 2009 3.616 3.770 3.616 3.674 1,688,426 +0.09(+2.42%)
Nov 03, 2009 3.519 3.587 3.423 3.587 916,422 +0.02(+0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.