NASDAQ:ENTG
Entegris Stock Price (Quote)
$128.54
+0.700 (+0.548%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Thursday, 25th Apr 2024 ENTG stock ended at $128.54. This is 0.548% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.16% from a day low at $122.23 to a day high of $129.76. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $71.16 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $133.56 | $137.73 | $132.79 | $136.84 | 1 312 313 |
| Mar 19, 2024 | $133.24 | $134.56 | $131.69 | $133.48 | 1 360 280 |
| Mar 18, 2024 | $137.64 | $139.00 | $134.91 | $135.06 | 1 455 071 |
| Mar 15, 2024 | $135.74 | $138.63 | $135.45 | $136.00 | 2 030 287 |
| Mar 14, 2024 | $139.76 | $139.97 | $135.96 | $137.56 | 1 158 034 |
| Mar 13, 2024 | $139.79 | $141.34 | $138.64 | $139.62 | 1 120 545 |
| Mar 12, 2024 | $140.40 | $142.61 | $138.45 | $142.03 | 1 233 482 |
| Mar 11, 2024 | $138.40 | $139.95 | $136.45 | $139.37 | 1 201 369 |
| Mar 08, 2024 | $145.71 | $146.91 | $139.87 | $140.01 | 1 689 669 |
| Mar 07, 2024 | $140.25 | $146.28 | $140.25 | $145.37 | 2 240 258 |
| Mar 06, 2024 | $138.02 | $140.28 | $136.71 | $139.20 | 1 438 000 |
| Mar 05, 2024 | $137.45 | $139.32 | $133.41 | $135.63 | 1 218 084 |
| Mar 04, 2024 | $139.84 | $141.89 | $138.50 | $140.32 | 1 226 576 |
| Mar 01, 2024 | $135.75 | $139.52 | $133.73 | $138.56 | 2 060 757 |
| Feb 29, 2024 | $133.43 | $135.06 | $132.67 | $134.36 | 1 229 786 |
| Feb 28, 2024 | $130.33 | $133.02 | $129.85 | $131.62 | 684 050 |
| Feb 27, 2024 | $133.45 | $133.83 | $131.11 | $131.89 | 770 664 |
| Feb 26, 2024 | $133.70 | $134.13 | $132.38 | $132.51 | 966 459 |
| Feb 23, 2024 | $135.31 | $135.89 | $131.32 | $132.54 | 1 531 279 |
| Feb 22, 2024 | $137.56 | $137.76 | $135.00 | $135.18 | 2 149 829 |
| Feb 21, 2024 | $133.21 | $134.35 | $131.92 | $134.34 | 1 343 031 |
| Feb 20, 2024 | $133.74 | $136.60 | $132.11 | $135.52 | 2 691 086 |
| Feb 16, 2024 | $135.75 | $140.10 | $135.12 | $136.81 | 2 231 074 |
| Feb 15, 2024 | $134.49 | $136.23 | $131.63 | $135.65 | 1 978 664 |
| Feb 14, 2024 | $130.00 | $134.60 | $128.34 | $131.17 | 3 462 826 |
