NASDAQ:ENTG
Entegris Stock Price (Quote)
$127.84
+1.67 (+1.32%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Wednesday, 24th Apr 2024 ENTG stock ended at $127.84. This is 1.32% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.69% from a day low at $125.33 to a day high of $129.95. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $69.44 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $105.20 | $110.68 | $104.63 | $109.85 | 2 351 766 |
| May 31, 2023 | $105.64 | $107.26 | $105.09 | $105.25 | 2 668 724 |
| May 30, 2023 | $110.37 | $111.03 | $106.60 | $107.98 | 2 449 604 |
| May 26, 2023 | $107.52 | $108.03 | $100.44 | $107.22 | 3 323 712 |
| May 25, 2023 | $96.23 | $100.07 | $95.63 | $99.75 | 2 152 673 |
| May 24, 2023 | $92.49 | $95.17 | $92.49 | $94.71 | 1 748 502 |
| May 23, 2023 | $95.98 | $97.35 | $94.80 | $95.01 | 833 671 |
| May 22, 2023 | $95.59 | $97.26 | $94.67 | $96.72 | 1 007 874 |
| May 19, 2023 | $97.92 | $97.92 | $95.80 | $96.78 | 1 245 529 |
| May 18, 2023 | $93.54 | $99.06 | $92.83 | $98.06 | 2 984 168 |
| May 17, 2023 | $92.43 | $94.14 | $91.53 | $93.59 | 1 718 043 |
| May 16, 2023 | $90.90 | $93.25 | $90.77 | $91.61 | 1 524 895 |
| May 15, 2023 | $90.64 | $92.20 | $89.36 | $91.63 | 1 356 916 |
| May 12, 2023 | $94.50 | $94.50 | $89.07 | $90.22 | 1 751 331 |
| May 11, 2023 | $89.69 | $96.85 | $89.25 | $93.43 | 6 808 947 |
| May 10, 2023 | $79.16 | $79.69 | $77.80 | $78.11 | 1 987 299 |
| May 09, 2023 | $78.31 | $78.87 | $76.93 | $78.24 | 1 864 690 |
| May 08, 2023 | $78.64 | $79.57 | $77.76 | $79.45 | 1 295 079 |
| May 05, 2023 | $76.10 | $79.11 | $75.44 | $78.77 | 1 993 261 |
| May 04, 2023 | $74.66 | $75.93 | $72.96 | $74.69 | 2 050 215 |
| May 03, 2023 | $75.00 | $76.72 | $74.53 | $74.93 | 1 137 326 |
| May 02, 2023 | $74.63 | $75.43 | $73.86 | $75.07 | 1 439 406 |
| May 01, 2023 | $74.16 | $75.45 | $74.05 | $74.91 | 1 228 709 |
| Apr 28, 2023 | $73.67 | $75.00 | $73.46 | $74.92 | 1 340 749 |
| Apr 27, 2023 | $72.59 | $73.66 | $71.16 | $73.44 | 1 667 868 |
