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 )

129.50 -1.07 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2012 8.659 8.659 8.514 8.533 590,157 -0.12(-1.34%)
Apr 27, 2012 8.504 8.659 8.400 8.649 546,284 +0.20(+2.40%)
Apr 26, 2012 8.389 8.476 8.254 8.447 620,499 +0.05(+0.57%)
Apr 25, 2012 8.360 8.427 8.215 8.398 767,082 +0.13(+1.63%)
Apr 24, 2012 8.157 8.341 8.148 8.263 1,004,407 +0.09(+1.06%)
Apr 23, 2012 8.128 8.225 8.003 8.177 1,218,334 -0.06(-0.70%)
Apr 20, 2012 8.485 8.485 8.128 8.234 1,275,330 -0.17(-2.06%)
Apr 19, 2012 8.543 8.630 8.215 8.408 1,688,305 +0.02(+0.23%)
Apr 18, 2012 8.456 8.476 8.283 8.389 978,920 -0.13(-1.58%)
Apr 17, 2012 8.476 8.620 8.456 8.524 906,789 +0.12(+1.38%)
Apr 16, 2012 8.408 8.504 8.292 8.408 638,035 +0.02(+0.23%)
Apr 13, 2012 8.582 8.582 8.292 8.389 531,603 -0.24(-2.79%)
Apr 12, 2012 8.398 8.668 8.341 8.630 494,903 +0.27(+3.23%)
Apr 11, 2012 8.225 8.379 8.157 8.360 603,596 +0.25(+3.09%)
Apr 10, 2012 8.437 8.504 8.099 8.109 914,581 -0.27(-3.22%)
Apr 09, 2012 8.485 8.553 8.379 8.379 809,591 -0.30(-3.44%)
Apr 05, 2012 8.726 8.755 8.635 8.678 501,919 -0.05(-0.55%)
Apr 04, 2012 8.861 8.880 8.630 8.726 759,811 -0.26(-2.90%)
Apr 03, 2012 9.093 9.113 8.948 8.987 703,194 -0.14(-1.58%)
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.