NASDAQ:ENTG
Entegris Stock Price (Quote)
$131.80
+5.20 (+4.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Friday, 3rd May 2024 ENTG stock ended at $131.80. This is 4.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.65% from a day low at $131.13 to a day high of $134.60. |
| 90 days | $116.63 | $146.91 | |
| 52 weeks | $75.44 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $69.91 | $72.03 | $69.44 | $71.96 | 1 560 028 |
| Apr 25, 2023 | $71.90 | $71.95 | $69.37 | $69.37 | 1 593 721 |
| Apr 24, 2023 | $73.19 | $74.37 | $72.58 | $72.94 | 1 128 132 |
| Apr 21, 2023 | $73.82 | $74.59 | $72.91 | $73.04 | 975 010 |
| Apr 20, 2023 | $70.86 | $74.68 | $70.34 | $73.94 | 1 732 161 |
| Apr 19, 2023 | $70.47 | $71.70 | $70.14 | $71.61 | 1 518 712 |
| Apr 18, 2023 | $71.89 | $72.47 | $70.08 | $71.62 | 1 578 430 |
| Apr 17, 2023 | $70.96 | $71.83 | $70.27 | $71.73 | 1 583 087 |
| Apr 14, 2023 | $72.97 | $73.80 | $71.11 | $72.22 | 1 145 710 |
| Apr 13, 2023 | $72.15 | $73.45 | $71.84 | $72.85 | 1 338 087 |
| Apr 12, 2023 | $77.31 | $77.44 | $72.03 | $72.09 | 1 634 985 |
| Apr 11, 2023 | $76.80 | $77.32 | $76.06 | $76.49 | 1 380 446 |
| Apr 10, 2023 | $73.60 | $76.28 | $73.26 | $76.21 | 1 324 490 |
| Apr 06, 2023 | $75.08 | $75.29 | $73.55 | $74.83 | 840 659 |
| Apr 05, 2023 | $75.60 | $76.33 | $74.46 | $75.78 | 1 271 325 |
| Apr 04, 2023 | $78.82 | $78.84 | $76.22 | $76.96 | 1 300 353 |
| Apr 03, 2023 | $80.23 | $80.51 | $77.08 | $78.70 | 1 886 684 |
| Mar 31, 2023 | $81.26 | $83.07 | $81.08 | $82.01 | 1 267 067 |
