Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Entegris Inc (NQ: ENTG )

130.08 -0.75 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 3.751 3.760 3.539 3.625 1,429,096 -0.19(-5.05%)
Oct 29, 2009 3.645 3.828 3.616 3.818 1,330,621 +0.24(+6.74%)
Oct 28, 2009 3.828 3.963 3.558 3.577 1,827,004 -0.26(-6.78%)
Oct 27, 2009 4.387 4.426 3.809 3.838 3,743,274 -0.37(-8.72%)
Oct 26, 2009 4.387 4.474 4.175 4.204 1,722,513 -0.15(-3.54%)
Oct 23, 2009 4.455 4.648 4.349 4.358 775,817 -0.23(-5.04%)
Oct 22, 2009 4.551 4.599 4.329 4.590 714,668 +0.04(+0.85%)
Oct 21, 2009 4.783 4.879 4.541 4.551 1,971,829 -0.27(-5.60%)
Oct 20, 2009 4.860 5.004 4.821 4.821 624,612 -0.13(-2.72%)
Oct 19, 2009 4.985 5.062 4.869 4.956 570,662 -0.01(-0.19%)
Oct 16, 2009 5.120 5.130 4.840 4.966 1,254,927 -0.20(-3.92%)
Oct 15, 2009 5.014 5.197 4.898 5.168 2,030,625 +0.10(+1.90%)
Oct 14, 2009 4.985 5.149 4.889 5.072 1,353,290 +0.20(+4.16%)
Oct 13, 2009 5.024 5.033 4.802 4.869 801,137 -0.15(-3.07%)
Oct 12, 2009 5.159 5.159 4.995 5.024 1,142,885 +0.02(+0.39%)
Oct 09, 2009 4.821 5.062 4.744 5.004 2,362,976 +0.18(+3.80%)
Oct 08, 2009 4.889 4.918 4.744 4.821 1,598,256 +0.00(+0.00%)
Oct 07, 2009 4.696 4.879 4.657 4.821 2,775,233 +0.11(+2.25%)
Oct 06, 2009 4.580 4.821 4.541 4.715 1,961,335 +0.15(+3.38%)
Oct 05, 2009 4.329 4.590 4.252 4.561 1,512,749 +0.28(+6.53%)
Oct 02, 2009 4.349 4.416 4.159 4.281 2,288,261 -0.15(-3.48%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.