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 )

139.15 +3.54 (+2.61%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 18, 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 (%)
Dec 30, 2011 8.480 8.553 8.408 8.413 532,829 -0.11(-1.30%)
Dec 29, 2011 8.398 8.533 8.308 8.524 678,551 +0.18(+2.20%)
Dec 28, 2011 8.476 8.509 8.292 8.341 604,955 -0.16(-1.93%)
Dec 27, 2011 8.427 8.596 8.379 8.504 411,299 +0.07(+0.80%)
Dec 23, 2011 8.504 8.504 8.379 8.437 500,145 +0.16(+1.98%)
Dec 21, 2011 8.215 8.331 8.061 8.273 1,074,735 +0.00(+0.00%)
Dec 20, 2011 8.080 8.312 8.022 8.273 1,156,597 +0.40(+5.02%)
Dec 19, 2011 8.071 8.186 7.849 7.878 966,817 -0.13(-1.57%)
Dec 16, 2011 7.878 8.042 7.829 8.003 1,317,129 +0.21(+2.72%)
Dec 15, 2011 7.810 7.839 7.646 7.791 1,314,948 +0.11(+1.38%)
Dec 14, 2011 7.878 8.003 7.656 7.685 907,656 -0.28(-3.51%)
Dec 13, 2011 8.379 8.543 7.926 7.964 815,450 -0.31(-3.73%)
Dec 12, 2011 8.292 8.476 8.109 8.273 844,528 -0.18(-2.17%)
Dec 09, 2011 8.061 8.524 7.964 8.456 973,348 +0.43(+5.41%)
Dec 08, 2011 8.157 8.321 7.984 8.022 944,421 -0.29(-3.48%)
Dec 07, 2011 8.292 8.408 8.061 8.312 715,474 -0.04(-0.46%)
Dec 06, 2011 8.369 8.476 8.206 8.350 1,281,534 +0.00(+0.00%)
Dec 05, 2011 8.398 8.476 8.263 8.350 1,043,619 +0.13(+1.64%)
Dec 02, 2011 8.321 8.408 8.206 8.215 902,769 +0.07(+0.83%)
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.