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 |
| Feb 23, 2023 | $85.03 | $86.55 | $82.85 | $85.90 | 2 179 927 |
| Feb 22, 2023 | $80.73 | $83.55 | $80.73 | $82.40 | 1 756 676 |
| Feb 21, 2023 | $85.02 | $85.02 | $80.59 | $80.72 | 2 200 420 |
| Feb 17, 2023 | $87.03 | $87.35 | $83.45 | $85.48 | 2 873 013 |
| Feb 16, 2023 | $85.20 | $88.19 | $84.27 | $87.03 | 3 177 412 |
| Feb 15, 2023 | $84.40 | $87.42 | $83.11 | $87.04 | 2 583 286 |
| Feb 14, 2023 | $82.44 | $87.70 | $80.31 | $85.14 | 3 514 723 |
| Feb 13, 2023 | $84.17 | $86.34 | $82.76 | $84.94 | 2 188 596 |
| Feb 10, 2023 | $83.41 | $84.06 | $82.48 | $83.76 | 2 008 467 |
| Feb 09, 2023 | $85.29 | $86.71 | $83.99 | $84.72 | 2 286 100 |
| Feb 08, 2023 | $85.25 | $85.79 | $83.32 | $83.43 | 1 291 657 |
| Feb 07, 2023 | $82.05 | $85.68 | $81.27 | $85.25 | 1 591 299 |
| Feb 06, 2023 | $82.85 | $83.83 | $81.84 | $82.14 | 1 089 681 |
| Feb 03, 2023 | $85.40 | $87.74 | $84.26 | $84.58 | 1 598 408 |
| Feb 02, 2023 | $87.00 | $89.49 | $86.59 | $87.93 | 2 816 851 |
| Feb 01, 2023 | $80.65 | $86.15 | $80.01 | $85.07 | 2 183 210 |
| Jan 31, 2023 | $77.31 | $80.87 | $77.30 | $80.71 | 1 211 531 |
| Jan 30, 2023 | $79.77 | $79.77 | $76.72 | $77.31 | 1 385 996 |
| Jan 27, 2023 | $80.23 | $81.92 | $79.14 | $80.82 | 1 205 603 |
| Jan 26, 2023 | $80.16 | $81.82 | $78.45 | $81.73 | 1 193 617 |
| Jan 25, 2023 | $77.54 | $80.01 | $76.63 | $79.36 | 1 633 601 |
| Jan 24, 2023 | $81.51 | $82.93 | $78.54 | $79.34 | 1 743 172 |
| Jan 23, 2023 | $79.34 | $84.53 | $78.66 | $84.33 | 1 803 064 |
| Jan 20, 2023 | $76.77 | $78.50 | $75.73 | $78.50 | 1 853 938 |
| Jan 19, 2023 | $78.37 | $78.69 | $75.05 | $75.54 | 1 934 851 |
