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 (%)
Sep 30, 2002 7.029 7.540 6.643 7.492 502,167 +0.41(+5.86%)
Sep 27, 2002 6.730 7.095 6.431 7.077 330,215 +0.07(+0.96%)
Sep 26, 2002 7.155 7.280 6.769 7.010 392,877 -0.12(-1.62%)
Sep 25, 2002 6.682 7.135 6.681 7.126 658,459 +0.54(+8.20%)
Sep 24, 2002 6.653 6.778 6.181 6.586 1,561,780 -0.11(-1.59%)
Sep 23, 2002 7.619 7.619 6.663 6.692 373,649 -0.99(-12.92%)
Sep 20, 2002 7.627 7.743 7.299 7.685 23,770,504 +0.11(+1.52%)
Sep 19, 2002 8.032 8.090 7.482 7.570 240,401 -0.49(-6.09%)
Sep 18, 2002 8.206 8.389 8.051 8.061 193,420 -0.13(-1.65%)
Sep 17, 2002 8.803 9.102 8.196 8.196 123,519 -0.60(-6.80%)
Sep 16, 2002 8.601 8.919 8.591 8.794 108,134 +0.18(+2.13%)
Sep 13, 2002 8.688 8.871 8.601 8.610 197,195 -0.18(-2.08%)
Sep 12, 2002 9.054 9.150 8.514 8.794 224,170 -0.54(-5.79%)
Sep 11, 2002 9.025 9.633 9.015 9.334 254,091 +0.31(+3.42%)
Sep 10, 2002 9.111 9.594 8.880 9.025 193,903 -0.01(-0.11%)
Sep 09, 2002 8.678 9.102 8.591 9.035 174,182 +0.02(+0.21%)
Sep 06, 2002 8.254 9.112 8.254 9.015 208,679 +0.77(+9.36%)
Sep 05, 2002 8.080 8.292 8.080 8.244 493,226 -0.14(-1.72%)
Sep 04, 2002 8.215 8.447 7.839 8.389 32,150,332 +0.17(+2.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.