NASDAQ:ENTG
$108.39
(
-1.33%
)
Friday, 2nd Jun 2023
Entegris Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.96 | $111.03 | Friday, 2nd Jun 2023 ENTG stock ended at $108.39. This is 1.33% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.83% from a day low at $106.71 to a day high of $110.80. |
| 90 days | $69.37 | $111.03 | |
| 52 weeks | $61.75 | $114.69 |
Historical Entegris prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $110.69 | $110.80 | $106.71 | $108.39 | 1 705 218 |
| 2023-06-01 | $105.20 | $110.68 | $104.63 | $109.85 | 2 351 766 |
| 2023-05-31 | $105.64 | $107.26 | $105.09 | $105.25 | 2 668 724 |
| 2023-05-30 | $110.37 | $111.03 | $106.60 | $107.98 | 2 449 604 |
| 2023-05-26 | $107.52 | $108.03 | $100.44 | $107.22 | 3 323 712 |
| 2023-05-25 | $96.23 | $100.07 | $95.63 | $99.75 | 2 152 673 |
| 2023-05-24 | $92.49 | $95.17 | $92.49 | $94.71 | 1 748 502 |
| 2023-05-23 | $95.98 | $97.35 | $94.80 | $95.01 | 833 671 |
| 2023-05-22 | $95.59 | $97.26 | $94.67 | $96.72 | 1 007 874 |
| 2023-05-19 | $97.92 | $97.92 | $95.80 | $96.78 | 1 245 529 |
| 2023-05-18 | $93.54 | $99.06 | $92.83 | $98.06 | 2 984 168 |
| 2023-05-17 | $92.43 | $94.14 | $91.53 | $93.59 | 1 718 043 |
| 2023-05-16 | $90.90 | $93.25 | $90.77 | $91.61 | 1 524 895 |
| 2023-05-15 | $90.64 | $92.20 | $89.36 | $91.63 | 1 356 916 |
| 2023-05-12 | $94.50 | $94.50 | $89.07 | $90.22 | 1 751 331 |
| 2023-05-11 | $89.69 | $96.85 | $89.25 | $93.43 | 6 808 947 |
| 2023-05-10 | $79.16 | $79.69 | $77.80 | $78.11 | 1 987 299 |
| 2023-05-09 | $78.31 | $78.87 | $76.93 | $78.24 | 1 864 690 |
| 2023-05-08 | $78.64 | $79.57 | $77.76 | $79.45 | 1 295 079 |
| 2023-05-05 | $76.10 | $79.11 | $75.44 | $78.77 | 1 993 261 |
| 2023-05-04 | $74.66 | $75.93 | $72.96 | $74.69 | 2 050 215 |
| 2023-05-03 | $75.00 | $76.72 | $74.53 | $74.93 | 1 137 326 |
| 2023-05-02 | $74.63 | $75.43 | $73.86 | $75.07 | 1 439 406 |
| 2023-05-01 | $74.16 | $75.45 | $74.05 | $74.91 | 1 228 709 |
| 2023-04-28 | $73.67 | $75.00 | $73.46 | $74.92 | 1 340 749 |
| 2023-04-27 | $72.59 | $73.66 | $71.16 | $73.44 | 1 667 868 |
| 2023-04-26 | $69.91 | $72.03 | $69.44 | $71.96 | 1 560 028 |
| 2023-04-25 | $71.90 | $71.95 | $69.37 | $69.37 | 1 593 721 |
| 2023-04-24 | $73.19 | $74.37 | $72.58 | $72.94 | 1 128 132 |
| 2023-04-21 | $73.82 | $74.59 | $72.91 | $73.04 | 975 010 |
| 2023-04-20 | $70.86 | $74.68 | $70.34 | $73.94 | 1 732 161 |
| 2023-04-19 | $70.47 | $71.70 | $70.14 | $71.61 | 1 518 712 |
| 2023-04-18 | $71.89 | $72.47 | $70.08 | $71.62 | 1 578 430 |
| 2023-04-17 | $70.96 | $71.83 | $70.27 | $71.73 | 1 583 087 |
| 2023-04-14 | $72.97 | $73.80 | $71.11 | $72.22 | 1 145 710 |
| 2023-04-13 | $72.15 | $73.45 | $71.84 | $72.85 | 1 338 087 |
| 2023-04-12 | $77.31 | $77.44 | $72.03 | $72.09 | 1 634 985 |
| 2023-04-11 | $76.80 | $77.32 | $76.06 | $76.49 | 1 380 446 |
| 2023-04-10 | $73.60 | $76.28 | $73.26 | $76.21 | 1 324 490 |
| 2023-04-06 | $75.08 | $75.29 | $73.55 | $74.83 | 840 659 |
| 2023-04-05 | $75.60 | $76.33 | $74.46 | $75.78 | 1 271 325 |
| 2023-04-04 | $78.82 | $78.84 | $76.22 | $76.96 | 1 300 353 |
| 2023-04-03 | $80.23 | $80.51 | $77.08 | $78.70 | 1 886 684 |
| 2023-03-31 | $81.26 | $83.07 | $81.08 | $82.01 | 1 267 067 |
| 2023-03-30 | $82.27 | $82.66 | $81.15 | $81.66 | 1 391 855 |
| 2023-03-29 | $77.78 | $81.89 | $77.34 | $80.66 | 2 496 408 |
| 2023-03-28 | $78.31 | $78.85 | $75.22 | $76.01 | 1 787 460 |
| 2023-03-27 | $78.91 | $80.16 | $78.15 | $78.31 | 1 218 832 |
| 2023-03-24 | $80.34 | $80.92 | $77.38 | $78.04 | 1 241 888 |
| 2023-03-23 | $80.94 | $83.80 | $79.85 | $81.50 | 1 777 060 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
