Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Entegris Stock Price (Quote) NASDAQ:ENTG
$92.13 ( -1.87% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.38 | $114.87 | Thursday, 30th Jun 2022 ENTG stock ended at $92.13. This is 1.87% less than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 4.53% from a day low at $91.15 to a day high of $95.28. |
| 90 days | $90.38 | $132.73 | |
| 52 weeks | $90.38 | $158.00 |
Historical Entegris prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $92.86 | $95.28 | $91.15 | $92.13 | 2 108 009 |
| 2022-06-29 | $96.07 | $97.29 | $90.38 | $93.89 | 5 701 648 |
| 2022-06-28 | $105.67 | $107.28 | $103.39 | $103.45 | 2 035 376 |
| 2022-06-27 | $105.23 | $105.41 | $101.16 | $104.62 | 2 256 794 |
| 2022-06-24 | $96.65 | $103.98 | $95.62 | $103.90 | 3 771 292 |
| 2022-06-23 | $96.94 | $97.28 | $92.59 | $93.72 | 990 804 |
| 2022-06-22 | $93.75 | $96.46 | $93.35 | $95.65 | 1 419 522 |
| 2022-06-21 | $93.87 | $96.14 | $93.87 | $95.77 | 1 901 095 |
| 2022-06-17 | $92.94 | $94.44 | $91.37 | $92.00 | 1 482 133 |
| 2022-06-16 | $98.70 | $99.52 | $92.06 | $92.73 | 1 988 367 |
| 2022-06-15 | $99.69 | $103.62 | $99.09 | $101.75 | 1 287 915 |
| 2022-06-14 | $99.60 | $100.24 | $97.72 | $98.76 | 1 392 323 |
| 2022-06-13 | $100.00 | $101.26 | $96.23 | $97.99 | 1 431 818 |
| 2022-06-10 | $106.24 | $107.38 | $103.76 | $103.90 | 1 031 184 |
| 2022-06-09 | $110.47 | $112.12 | $107.86 | $107.86 | 786 782 |
| 2022-06-08 | $112.23 | $113.40 | $110.59 | $111.55 | 1 122 131 |
| 2022-06-07 | $110.00 | $112.84 | $109.66 | $112.68 | 837 441 |
| 2022-06-06 | $114.27 | $114.69 | $110.50 | $111.42 | 1 168 924 |
| 2022-06-03 | $113.73 | $114.06 | $110.91 | $111.68 | 1 139 500 |
| 2022-06-02 | $109.24 | $114.87 | $108.50 | $114.77 | 898 670 |
| 2022-06-01 | $111.88 | $112.46 | $107.58 | $109.83 | 1 504 070 |
| 2022-05-31 | $111.94 | $112.70 | $109.66 | $110.96 | 1 515 069 |
| 2022-05-27 | $110.16 | $113.39 | $109.73 | $112.86 | 1 006 482 |
| 2022-05-26 | $102.63 | $108.47 | $101.17 | $108.08 | 1 093 544 |
| 2022-05-25 | $100.25 | $103.20 | $100.25 | $102.40 | 1 274 439 |
| 2022-05-24 | $104.14 | $104.96 | $99.98 | $101.28 | 1 142 205 |
| 2022-05-23 | $106.20 | $108.41 | $104.80 | $106.64 | 601 196 |
| 2022-05-20 | $108.05 | $108.13 | $101.02 | $106.12 | 1 081 456 |
| 2022-05-19 | $104.90 | $108.28 | $102.96 | $105.52 | 986 241 |
| 2022-05-18 | $110.39 | $112.51 | $104.92 | $105.30 | 1 127 493 |
| 2022-05-17 | $110.39 | $112.77 | $108.92 | $112.30 | 1 133 682 |
| 2022-05-16 | $108.08 | $109.40 | $106.82 | $107.01 | 894 207 |
| 2022-05-13 | $105.32 | $110.26 | $105.10 | $109.24 | 1 110 991 |
| 2022-05-12 | $100.48 | $104.15 | $99.83 | $103.30 | 1 128 972 |
| 2022-05-11 | $105.08 | $108.43 | $101.35 | $101.51 | 1 488 977 |
| 2022-05-10 | $107.89 | $109.23 | $102.57 | $105.97 | 1 540 632 |
| 2022-05-09 | $112.11 | $113.53 | $105.36 | $105.50 | 2 053 484 |
| 2022-05-06 | $113.66 | $118.47 | $111.24 | $115.06 | 1 183 354 |
| 2022-05-05 | $117.46 | $118.36 | $112.93 | $114.60 | 1 489 856 |
| 2022-05-04 | $116.87 | $120.56 | $113.53 | $120.54 | 1 019 422 |
| 2022-05-03 | $114.37 | $117.92 | $114.04 | $116.51 | 1 088 470 |
| 2022-05-02 | $111.42 | $116.00 | $110.64 | $115.80 | 1 458 167 |
| 2022-04-29 | $113.32 | $116.30 | $111.10 | $111.39 | 1 614 521 |
| 2022-04-28 | $110.33 | $116.09 | $108.75 | $114.95 | 1 821 452 |
| 2022-04-27 | $109.94 | $112.00 | $107.80 | $108.22 | 1 215 758 |
| 2022-04-26 | $112.50 | $112.55 | $109.61 | $109.78 | 1 662 471 |
| 2022-04-25 | $111.29 | $114.71 | $110.92 | $114.59 | 1 269 889 |
| 2022-04-22 | $115.13 | $115.21 | $112.41 | $112.67 | 624 068 |
| 2022-04-21 | $120.39 | $121.78 | $115.49 | $115.60 | 1 119 600 |
| 2022-04-20 | $118.50 | $122.32 | $118.43 | $118.68 | 1 128 300 |
Entegris, Inc. manufactures and sells a range of products and services for purifying, protecting, and transporting the critical materials used in processing and manufacturing in the microelectronics and other high-technology industries worldwide. The company operates in two segments, Critical Materials Handling and Electronic Materials. The Critical Materials Handling segment provides a range of products that filter, handle, dispense, and protect... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
