$84.58 (-3.81%)

Volume: 1.598M

Closed: Feb 03, 2023

Hollow Logo Score: 1.605
Entegris Stock
$84.58 (-3.81%)

Volume: 1.598M

Closed: Feb 03, 2023

Score Hollow Logo 1.605
NASDAQ:ENTG

Entegris Stock Price (Quote)

$84.58 ( -3.81% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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