NASDAQ:ENTG
$84.58
(
-3.81%
)
Friday, 3rd Feb 2023
Entegris Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.05 | $89.49 | Friday, 3rd Feb 2023 ENTG stock ended at $84.58. This is 3.81% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.13% from a day low at $84.26 to a day high of $87.74. |
| 90 days | $62.24 | $89.49 | |
| 52 weeks | $61.75 | $141.82 |
Historical Entegris prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $85.40 | $87.74 | $84.26 | $84.58 | 1 598 408 |
| 2023-02-02 | $87.00 | $89.49 | $86.59 | $87.93 | 2 816 851 |
| 2023-02-01 | $80.65 | $86.15 | $80.01 | $85.07 | 2 183 210 |
| 2023-01-31 | $77.31 | $80.87 | $77.30 | $80.71 | 1 211 531 |
| 2023-01-30 | $79.77 | $79.77 | $76.72 | $77.31 | 1 385 996 |
| 2023-01-27 | $80.23 | $81.92 | $79.14 | $80.82 | 1 205 603 |
| 2023-01-26 | $80.16 | $81.82 | $78.45 | $81.73 | 1 193 617 |
| 2023-01-25 | $77.54 | $80.01 | $76.63 | $79.36 | 1 633 601 |
| 2023-01-24 | $81.51 | $82.93 | $78.54 | $79.34 | 1 743 172 |
| 2023-01-23 | $79.34 | $84.53 | $78.66 | $84.33 | 1 803 064 |
| 2023-01-20 | $76.77 | $78.50 | $75.73 | $78.50 | 1 853 938 |
| 2023-01-19 | $78.37 | $78.69 | $75.05 | $75.54 | 1 934 851 |
| 2023-01-18 | $80.72 | $82.46 | $79.40 | $79.47 | 1 117 500 |
| 2023-01-17 | $79.36 | $80.44 | $78.56 | $79.67 | 1 292 400 |
| 2023-01-13 | $77.96 | $79.84 | $77.75 | $79.60 | 907 100 |
| 2023-01-12 | $80.23 | $80.23 | $76.97 | $79.31 | 1 262 260 |
| 2023-01-11 | $77.13 | $79.16 | $76.13 | $79.10 | 1 231 700 |
| 2023-01-10 | $74.18 | $76.52 | $73.77 | $76.44 | 2 370 048 |
| 2023-01-09 | $72.02 | $74.90 | $71.52 | $74.13 | 2 477 400 |
| 2023-01-06 | $68.18 | $70.58 | $67.01 | $70.33 | 2 626 600 |
| 2023-01-05 | $66.09 | $67.54 | $65.45 | $66.71 | 1 304 184 |
| 2023-01-04 | $65.26 | $67.76 | $65.05 | $67.28 | 1 809 484 |
| 2023-01-03 | $66.92 | $66.95 | $63.85 | $64.13 | 1 918 048 |
| 2022-12-30 | $64.72 | $65.79 | $63.94 | $65.59 | 1 160 462 |
| 2022-12-29 | $63.86 | $65.72 | $63.36 | $65.44 | 1 521 540 |
| 2022-12-28 | $63.87 | $64.35 | $62.24 | $62.71 | 1 060 927 |
| 2022-12-27 | $65.24 | $65.75 | $63.30 | $64.34 | 1 290 881 |
| 2022-12-23 | $64.03 | $65.54 | $62.97 | $65.49 | 1 090 909 |
| 2022-12-22 | $64.43 | $65.13 | $62.30 | $64.50 | 2 141 926 |
| 2022-12-21 | $65.43 | $66.83 | $64.99 | $66.78 | 1 073 165 |
| 2022-12-20 | $63.11 | $65.33 | $63.05 | $64.62 | 1 567 668 |
| 2022-12-19 | $66.30 | $66.63 | $63.24 | $64.41 | 1 578 906 |
| 2022-12-16 | $67.26 | $68.28 | $65.15 | $66.32 | 1 368 124 |
| 2022-12-15 | $71.55 | $71.94 | $67.66 | $67.84 | 2 036 190 |
| 2022-12-14 | $73.71 | $74.94 | $72.18 | $73.09 | 1 261 526 |
| 2022-12-13 | $77.05 | $77.47 | $73.14 | $74.11 | 1 799 070 |
| 2022-12-12 | $69.44 | $72.69 | $68.86 | $72.69 | 1 725 815 |
| 2022-12-09 | $70.33 | $71.73 | $69.16 | $69.83 | 1 433 137 |
| 2022-12-08 | $69.86 | $72.31 | $69.44 | $71.72 | 1 772 354 |
| 2022-12-07 | $68.55 | $70.51 | $68.35 | $69.38 | 1 371 097 |
| 2022-12-06 | $75.05 | $75.05 | $69.18 | $69.60 | 1 844 400 |
| 2022-12-05 | $75.29 | $78.52 | $74.05 | $74.87 | 6 935 538 |
| 2022-12-02 | $74.61 | $75.88 | $73.89 | $75.81 | 3 220 805 |
| 2022-12-01 | $77.82 | $78.53 | $75.11 | $76.46 | 2 490 076 |
| 2022-11-30 | $72.61 | $77.38 | $71.33 | $77.29 | 2 094 628 |
| 2022-11-29 | $72.50 | $73.12 | $71.52 | $72.39 | 1 692 585 |
| 2022-11-28 | $73.65 | $74.44 | $71.52 | $72.25 | 2 498 408 |
| 2022-11-25 | $74.58 | $76.40 | $74.35 | $75.79 | 800 017 |
| 2022-11-23 | $73.52 | $75.80 | $73.43 | $75.21 | 819 586 |
| 2022-11-22 | $71.60 | $73.36 | $71.07 | $73.34 | 1 275 432 |
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.
