14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $123.12 $139.81 Friday, 14th Jun 2024 ENTG stock ended at $133.90. This is 2.50% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.59% from a day low at $132.83 to a day high of $136.28.
90 days $120.36 $143.82
52 weeks $84.13 $146.91

Historical Entegris prices

Date Open High Low Close Volume
Jun 14, 2024 $135.18 $136.28 $132.83 $133.90 975 139
Jun 13, 2024 $136.17 $138.27 $135.26 $137.33 1 099 503
Jun 12, 2024 $135.24 $139.81 $133.60 $137.75 1 416 933
Jun 11, 2024 $131.38 $131.61 $129.16 $131.28 742 606
Jun 10, 2024 $128.55 $133.03 $127.60 $132.43 1 158 591
Jun 07, 2024 $129.94 $131.29 $128.13 $130.08 828 304
Jun 06, 2024 $131.41 $132.75 $129.17 $130.83 1 388 671
Jun 05, 2024 $128.63 $132.76 $127.91 $132.30 1 381 213
Jun 04, 2024 $125.06 $127.41 $124.65 $126.39 1 314 919
Jun 03, 2024 $129.05 $129.15 $123.64 $126.09 957 969
May 31, 2024 $130.19 $130.96 $123.12 $126.35 2 440 829
May 30, 2024 $129.07 $131.02 $129.00 $130.14 925 759
May 29, 2024 $128.26 $130.47 $128.26 $128.92 1 291 134
May 28, 2024 $133.75 $133.80 $130.87 $131.41 1 451 734
May 24, 2024 $129.66 $132.71 $128.11 $132.29 1 023 097
May 23, 2024 $133.50 $134.41 $127.31 $128.35 1 714 721
May 22, 2024 $131.93 $132.62 $130.25 $131.01 1 278 875
May 21, 2024 $128.72 $132.60 $128.72 $130.59 749 461
May 20, 2024 $129.78 $133.54 $129.78 $132.86 1 200 927
May 17, 2024 $131.79 $131.85 $128.38 $129.50 743 910
May 16, 2024 $133.84 $133.95 $130.30 $130.57 1 148 212
May 15, 2024 $131.92 $135.19 $130.32 $133.96 1 268 995
May 14, 2024 $128.53 $130.50 $128.31 $130.22 1 042 662
May 13, 2024 $131.78 $131.78 $128.77 $128.79 718 836
May 10, 2024 $130.43 $132.04 $129.88 $131.55 1 429 335

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENTG stock historical prices to predict future price movements?
Trend Analysis: Examine the ENTG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENTG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Entegris

Entegris Entegris, Inc. develops, manufactures, and supplies microcontamination control products, specialty chemicals, and advanced materials handling solutions in North America, Taiwan, China, South Korea, Japan, Europe, and Southeast Asia. It operates in three segments: Specialty Chemicals and Engineered Materials (SCEM); Microcontamination Control (MC); and Advanced Materials Handling (AMH). The SCEM segment offers high-performance and high-purity proc... ENTG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT