Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
