NASDAQ:ENTG
Entegris Stock Price (Quote)
$128.54
+0.700 (+0.548%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Thursday, 25th Apr 2024 ENTG stock ended at $128.54. This is 0.548% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.16% from a day low at $122.23 to a day high of $129.76. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $71.16 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $125.95 | $129.76 | $122.23 | $128.54 | 1 295 271 |
| Apr 24, 2024 | $128.84 | $129.95 | $125.33 | $127.84 | 1 248 948 |
| Apr 23, 2024 | $124.56 | $127.87 | $124.14 | $126.17 | 968 360 |
| Apr 22, 2024 | $124.17 | $125.33 | $120.36 | $124.04 | 1 224 953 |
| Apr 19, 2024 | $126.08 | $127.17 | $120.92 | $122.20 | 1 664 067 |
| Apr 18, 2024 | $128.15 | $130.02 | $126.41 | $127.09 | 1 349 389 |
| Apr 17, 2024 | $129.67 | $131.55 | $128.36 | $129.25 | 1 633 641 |
| Apr 16, 2024 | $131.08 | $132.74 | $129.86 | $131.00 | 1 123 546 |
| Apr 15, 2024 | $135.09 | $135.76 | $130.32 | $131.67 | 1 458 206 |
| Apr 12, 2024 | $135.93 | $137.64 | $132.55 | $132.87 | 1 216 630 |
| Apr 11, 2024 | $137.59 | $139.28 | $135.05 | $139.09 | 694 429 |
| Apr 10, 2024 | $135.80 | $139.62 | $135.80 | $136.05 | 881 543 |
| Apr 09, 2024 | $138.68 | $139.28 | $135.77 | $139.14 | 991 322 |
| Apr 08, 2024 | $138.83 | $139.44 | $136.34 | $136.91 | 696 516 |
| Apr 05, 2024 | $136.13 | $139.88 | $135.19 | $138.85 | 922 768 |
| Apr 04, 2024 | $142.27 | $143.82 | $134.67 | $135.28 | 1 501 408 |
| Apr 03, 2024 | $136.98 | $141.81 | $136.98 | $140.41 | 664 813 |
| Apr 02, 2024 | $138.61 | $139.40 | $136.44 | $138.32 | 1 097 412 |
| Apr 01, 2024 | $139.76 | $141.91 | $139.15 | $140.62 | 1 107 974 |
| Mar 28, 2024 | $140.48 | $141.45 | $139.74 | $140.54 | 778 762 |
| Mar 27, 2024 | $141.28 | $141.64 | $139.14 | $140.99 | 1 239 117 |
| Mar 26, 2024 | $142.25 | $143.00 | $139.92 | $140.30 | 1 067 241 |
| Mar 25, 2024 | $138.55 | $142.95 | $138.11 | $141.94 | 900 559 |
| Mar 22, 2024 | $140.03 | $141.36 | $138.42 | $140.76 | 683 274 |
| Mar 21, 2024 | $140.41 | $143.49 | $140.41 | $140.61 | 1 544 234 |
