Last Week Of Fun In The Markets? Click to watch.

$92.13 (-1.87%)

Volume: 2.108M

Closed: Jun 30, 2022

Hollow Logo Score: -2.660

Entegris Stock Forecast

BUY SELL NASDAQ:ENTG
$92.13 (-1.87%)

Volume: 2.108M

Closed: Jun 30, 2022

Score Hollow Logo -2.660

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

IMPROVE YOUR TRADING GAME WITH A GOLDEN STAR

From 27 537 stocks, only a few dozen will trigger such a signal!

About Entegris

Entegris 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... Read more

.

StockInvest.usStock Podcast

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