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 |
| Mar 30, 2023 | $82.27 | $82.66 | $81.15 | $81.66 | 1 391 855 |
| Mar 29, 2023 | $77.78 | $81.89 | $77.34 | $80.66 | 2 496 408 |
| Mar 28, 2023 | $78.31 | $78.85 | $75.22 | $76.01 | 1 787 460 |
| Mar 27, 2023 | $78.91 | $80.16 | $78.15 | $78.31 | 1 218 832 |
| Mar 24, 2023 | $80.34 | $80.92 | $77.38 | $78.04 | 1 241 888 |
| Mar 23, 2023 | $80.94 | $83.80 | $79.85 | $81.50 | 1 777 060 |
| Mar 22, 2023 | $81.33 | $83.18 | $79.09 | $79.18 | 1 249 978 |
| Mar 21, 2023 | $83.59 | $84.17 | $80.93 | $81.57 | 1 081 675 |
| Mar 20, 2023 | $82.25 | $83.27 | $81.79 | $82.78 | 1 145 283 |
| Mar 17, 2023 | $84.10 | $84.36 | $81.30 | $81.66 | 1 409 121 |
| Mar 16, 2023 | $80.10 | $84.77 | $79.51 | $84.10 | 1 126 208 |
| Mar 15, 2023 | $80.42 | $80.89 | $78.50 | $80.67 | 1 413 010 |
| Mar 14, 2023 | $82.01 | $83.08 | $80.81 | $82.45 | 1 204 565 |
| Mar 13, 2023 | $77.37 | $80.65 | $75.94 | $79.63 | 1 655 788 |
| Mar 10, 2023 | $82.76 | $82.76 | $78.40 | $79.17 | 1 336 870 |
| Mar 09, 2023 | $85.68 | $87.10 | $82.41 | $82.54 | 1 047 791 |
| Mar 08, 2023 | $82.65 | $86.07 | $82.31 | $85.89 | 1 256 811 |
| Mar 07, 2023 | $84.48 | $84.84 | $82.10 | $82.34 | 1 026 509 |
| Mar 06, 2023 | $87.30 | $88.34 | $84.29 | $84.70 | 1 183 728 |
| Mar 03, 2023 | $85.89 | $87.54 | $84.56 | $87.34 | 1 254 209 |
| Mar 02, 2023 | $83.54 | $85.52 | $82.14 | $85.08 | 1 054 499 |
| Mar 01, 2023 | $84.86 | $86.41 | $84.58 | $85.03 | 1 219 373 |
| Feb 28, 2023 | $83.52 | $86.88 | $83.43 | $85.23 | 1 601 967 |
| Feb 27, 2023 | $85.03 | $85.20 | $83.69 | $84.06 | 1 543 885 |
| Feb 24, 2023 | $83.68 | $84.08 | $81.91 | $82.87 | 1 920 600 |
