14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $120.36 $138.69 Friday, 17th May 2024 ENTG stock ended at $129.50. This is 0.82% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.70% from a day low at $128.38 to a day high of $131.85.
90 days $120.36 $146.91
52 weeks $84.13 $146.91

Historical Entegris prices

Date Open High Low Close Volume
Feb 02, 2022 $130.48 $133.11 $128.79 $132.55 1 534 900
Feb 01, 2022 $122.18 $128.70 $120.00 $128.44 2 325 596
Jan 31, 2022 $111.66 $119.98 $111.47 $119.84 1 561 300
Jan 28, 2022 $110.00 $111.66 $107.48 $111.49 1 804 700
Jan 27, 2022 $117.58 $117.73 $107.41 $109.73 2 428 200
Jan 26, 2022 $120.24 $121.85 $115.24 $116.44 1 472 000
Jan 25, 2022 $118.98 $120.40 $114.92 $116.24 1 621 200
Jan 24, 2022 $118.04 $123.12 $114.29 $122.85 1 855 300
Jan 21, 2022 $123.21 $125.75 $119.42 $120.23 1 600 200
Jan 20, 2022 $129.59 $133.12 $123.72 $123.94 1 608 000
Jan 19, 2022 $131.48 $131.87 $126.53 $127.42 1 310 900
Jan 18, 2022 $133.27 $133.29 $127.19 $127.48 978 600
Jan 14, 2022 $130.59 $133.88 $130.28 $133.62 754 600
Jan 13, 2022 $138.69 $139.15 $131.64 $131.82 1 064 200
Jan 12, 2022 $135.32 $137.84 $134.06 $135.16 903 200
Jan 11, 2022 $133.00 $136.73 $131.98 $135.09 1 004 500
Jan 10, 2022 $129.51 $134.08 $128.68 $133.91 1 487 000
Jan 07, 2022 $134.97 $136.06 $131.11 $132.01 1 262 500
Jan 06, 2022 $131.68 $135.36 $131.05 $134.97 1 119 500
Jan 05, 2022 $138.40 $138.58 $131.89 $132.09 1 589 464
Jan 04, 2022 $138.26 $139.65 $134.02 $139.22 1 321 014
Jan 03, 2022 $138.68 $140.65 $136.40 $138.39 735 125
Dec 31, 2021 $138.61 $139.80 $138.06 $138.58 475 686
Dec 30, 2021 $139.92 $140.54 $137.89 $138.24 469 857
Dec 29, 2021 $138.20 $140.83 $137.74 $138.90 658 325

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENTG stock historical prices to predict future price movements?
Trend Analysis: Examine the ENTG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENTG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Entegris

Entegris Entegris, Inc. develops, manufactures, and supplies microcontamination control products, specialty chemicals, and advanced materials handling solutions in North America, Taiwan, China, South Korea, Japan, Europe, and Southeast Asia. It operates in three segments: Specialty Chemicals and Engineered Materials (SCEM); Microcontamination Control (MC); and Advanced Materials Handling (AMH). The SCEM segment offers high-performance and high-purity proc... ENTG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT