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 )

126.35 -3.79 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2007 8.466 8.543 8.369 8.369 770,170 -0.12(-1.36%)
Sep 27, 2007 8.736 8.755 8.302 8.485 1,125,482 -0.19(-2.22%)
Sep 26, 2007 8.745 8.774 8.639 8.678 511,948 -0.01(-0.11%)
Sep 25, 2007 8.678 8.765 8.678 8.688 712,073 -0.12(-1.31%)
Sep 24, 2007 9.150 9.150 8.774 8.803 672,338 -0.33(-3.59%)
Sep 21, 2007 9.083 9.170 9.044 9.131 1,487,574 +0.12(+1.28%)
Sep 20, 2007 9.112 9.160 8.938 9.015 710,712 -0.13(-1.37%)
Sep 19, 2007 9.160 9.314 9.093 9.141 1,094,340 +0.03(+0.32%)
Sep 18, 2007 8.688 9.122 8.591 9.112 994,554 +0.46(+5.35%)
Sep 17, 2007 8.871 8.871 8.610 8.649 1,724,908 -0.23(-2.61%)
Sep 14, 2007 8.784 8.880 8.726 8.880 593,188 +0.06(+0.66%)
Sep 13, 2007 8.938 8.977 8.736 8.823 902,460 -0.09(-0.97%)
Sep 12, 2007 8.900 8.967 8.832 8.909 1,094,344 -0.01(-0.11%)
Sep 11, 2007 8.842 8.967 8.794 8.919 852,802 +0.11(+1.20%)
Sep 10, 2007 8.909 9.131 8.745 8.813 760,800 -0.06(-0.65%)
Sep 07, 2007 8.929 9.006 8.813 8.871 995,196 -0.19(-2.13%)
Sep 06, 2007 9.150 9.247 8.958 9.064 828,728 -0.10(-1.05%)
Sep 05, 2007 9.112 9.257 9.015 9.160 1,780,465 +0.01(+0.11%)
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.