Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Oct 31, 2007 8.369 8.832 8.254 8.803 1,356,426 +0.46(+5.55%)
Oct 30, 2007 8.562 8.678 8.225 8.341 1,528,384 -0.24(-2.81%)
Oct 29, 2007 8.254 8.755 8.138 8.582 2,692,436 +0.79(+10.15%)
Oct 26, 2007 7.849 7.897 7.675 7.791 840,681 +0.06(+0.75%)
Oct 25, 2007 7.839 7.945 7.588 7.733 770,566 -0.11(-1.35%)
Oct 24, 2007 7.955 7.974 7.675 7.839 762,101 -0.19(-2.40%)
Oct 23, 2007 8.109 8.109 7.916 8.032 466,628 +0.00(+0.00%)
Oct 22, 2007 7.829 8.071 7.772 8.032 787,268 +0.16(+2.08%)
Oct 19, 2007 8.215 8.234 7.849 7.868 559,230 -0.35(-4.23%)
Oct 18, 2007 8.177 8.263 8.090 8.215 566,516 +0.01(+0.12%)
Oct 17, 2007 8.099 8.360 8.042 8.206 725,133 +0.17(+2.16%)
Oct 16, 2007 8.167 8.263 8.013 8.032 655,626 -0.20(-2.46%)
Oct 15, 2007 8.456 8.485 8.177 8.234 466,217 -0.23(-2.73%)
Oct 12, 2007 8.331 8.524 8.292 8.466 604,885 +0.13(+1.50%)
Oct 11, 2007 8.476 8.591 8.292 8.341 717,781 -0.09(-1.03%)
Oct 10, 2007 8.485 8.524 8.341 8.427 622,385 -0.05(-0.57%)
Oct 09, 2007 8.514 8.533 8.408 8.476 639,254 -0.02(-0.23%)
Oct 08, 2007 8.476 8.630 8.408 8.495 396,590 -0.02(-0.23%)
Oct 05, 2007 8.533 8.639 8.389 8.514 1,057,681 +0.05(+0.57%)
Oct 04, 2007 8.514 8.562 8.360 8.466 935,188 -0.02(-0.23%)
Oct 03, 2007 8.504 8.572 8.398 8.485 1,067,609 -0.09(-1.01%)
Oct 02, 2007 8.582 8.707 8.495 8.572 886,067 +0.02(+0.23%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.