14-day Premium Trial Subscription Sign Up For FreeGet Free

$129.25 (-0.32%)

Volume: 563k

Closed: Oct 19, 2021

Hollow Logo Score: 3.309

Entegris Stock Forecast

$129.25 (-0.32%)

Volume: 563k

Closed: Oct 19, 2021

Score Hollow Logo 3.309

Entegris Stock Price (Quote) NASDAQ:ENTG

$129.25 ( -0.32% ) Tuesday, 19th Oct 2021

Range Low Price High Price Comment
30 days $118.10 $135.99 Tuesday, 19th Oct 2021 ENTG stock ended at $129.25. This is 0.32% less than the trading day before Monday, 18th Oct 2021. During the day the stock fluctuated 1.56% from a day low at $128.83 to a day high of $130.84.
90 days $109.39 $135.99
52 weeks $74.14 $135.99

Historical Entegris prices

Date Open High Low Close Volume
2021-10-19 $130.00 $130.84 $128.83 $129.25 562 714
2021-10-18 $129.27 $129.79 $128.12 $129.66 728 112
2021-10-15 $129.25 $131.01 $128.27 $129.98 1 144 834
2021-10-14 $123.00 $127.96 $123.00 $127.90 1 035 169
2021-10-13 $122.48 $123.73 $120.49 $121.11 561 956
2021-10-12 $123.98 $123.98 $120.83 $121.67 579 458
2021-10-11 $120.34 $123.93 $120.34 $122.55 521 632
2021-10-08 $122.12 $122.25 $120.66 $121.18 626 555
2021-10-07 $122.00 $123.03 $121.20 $121.75 473 023
2021-10-06 $119.36 $120.58 $118.10 $120.36 570 816
2021-10-05 $120.58 $121.76 $119.22 $121.17 884 326
2021-10-04 $124.34 $124.46 $119.28 $120.15 990 002
2021-10-01 $126.88 $127.02 $123.11 $124.86 777 221
2021-09-30 $130.56 $131.57 $125.67 $125.90 927 971
2021-09-29 $124.39 $126.88 $123.70 $126.07 1 282 026
2021-09-28 $130.08 $130.65 $123.64 $123.65 1 254 185
2021-09-27 $130.80 $132.28 $130.00 $130.45 827 701
2021-09-24 $133.56 $133.61 $131.60 $132.46 609 656
2021-09-23 $133.98 $135.99 $133.67 $134.83 729 565
2021-09-22 $131.21 $133.87 $129.36 $133.59 836 019
2021-09-21 $129.71 $130.95 $127.81 $129.98 556 073
2021-09-20 $129.03 $130.47 $126.61 $128.76 956 023
2021-09-17 $133.23 $133.23 $130.06 $132.05 1 265 373
2021-09-16 $130.59 $133.30 $129.70 $133.07 1 106 304
2021-09-15 $128.33 $131.17 $126.54 $131.09 1 202 488
2021-09-14 $124.40 $128.22 $123.70 $128.06 1 137 755
2021-09-13 $122.48 $124.52 $121.47 $124.07 590 003
2021-09-10 $121.21 $123.38 $120.46 $120.64 490 962
2021-09-09 $119.92 $120.51 $118.96 $119.71 422 174
2021-09-08 $121.10 $121.33 $119.36 $119.80 359 300
2021-09-07 $122.30 $122.30 $120.60 $121.69 491 802
2021-09-03 $119.53 $122.30 $119.53 $121.81 396 258
2021-09-02 $119.47 $121.86 $119.29 $121.07 439 955
2021-09-01 $121.07 $121.32 $119.19 $119.45 605 760
2021-08-31 $120.65 $121.06 $118.24 $120.14 682 988
2021-08-30 $120.96 $122.31 $119.74 $120.70 421 848
2021-08-27 $117.05 $120.47 $117.05 $120.07 670 996
2021-08-26 $115.37 $116.75 $114.50 $116.33 537 357
2021-08-25 $115.18 $116.50 $114.85 $115.75 493 229
2021-08-24 $115.96 $116.40 $114.93 $115.15 547 347
2021-08-23 $113.41 $116.13 $113.06 $115.12 618 569
2021-08-20 $112.69 $113.79 $110.43 $112.58 543 327
2021-08-19 $110.24 $113.14 $109.39 $112.82 425 706
2021-08-18 $112.78 $114.47 $111.53 $111.63 379 321
2021-08-17 $114.95 $115.11 $111.77 $112.85 643 591
2021-08-16 $116.08 $117.86 $115.09 $116.04 363 677
2021-08-13 $113.00 $116.23 $112.92 $116.15 825 306
2021-08-12 $115.46 $115.46 $112.84 $113.41 952 678
2021-08-11 $120.05 $120.47 $115.48 $116.24 661 606
2021-08-10 $122.44 $122.45 $117.33 $119.98 565 683

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

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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