$108.39 (-1.33%)

Volume: 1.705M

Closed: Jun 02, 2023

Hollow Logo Score: 3.161
Entegris Stock
$108.39 (-1.33%)

Volume: 1.705M

Closed: Jun 02, 2023

Score Hollow Logo 3.161
NASDAQ:ENTG

Entegris Stock Price (Quote)

$108.39 ( -1.33% ) Friday, 2nd Jun 2023

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
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