NASDAQ:ENTG
Entegris Stock Price (Quote)
$130.01
-2.69 (-2.03%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ENTG stock ended at $130.01. This is 2.03% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.64% from a day low at $128.39 to a day high of $131.78. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 10, 2021 | $146.20 | $147.99 | $143.80 | $145.18 | 1 090 696 |
| Nov 09, 2021 | $148.58 | $149.40 | $146.00 | $148.47 | 706 386 |
| Nov 08, 2021 | $145.65 | $149.47 | $144.42 | $147.95 | 1 330 643 |
| Nov 05, 2021 | $149.14 | $149.40 | $144.73 | $145.34 | 969 092 |
| Nov 04, 2021 | $146.30 | $148.52 | $145.11 | $148.44 | 1 288 858 |
| Nov 03, 2021 | $144.60 | $146.46 | $142.56 | $146.12 | 694 498 |
| Nov 02, 2021 | $142.89 | $144.39 | $142.35 | $144.24 | 599 193 |
| Nov 01, 2021 | $140.33 | $143.37 | $139.75 | $142.91 | 648 608 |
| Oct 29, 2021 | $137.18 | $140.93 | $137.18 | $140.78 | 671 175 |
| Oct 28, 2021 | $136.76 | $139.26 | $135.40 | $138.71 | 849 211 |
| Oct 27, 2021 | $134.39 | $136.15 | $132.89 | $135.03 | 1 106 803 |
| Oct 26, 2021 | $129.54 | $137.16 | $129.25 | $132.85 | 991 381 |
| Oct 25, 2021 | $137.65 | $137.98 | $135.49 | $136.13 | 1 230 883 |
| Oct 22, 2021 | $134.75 | $138.70 | $133.25 | $137.28 | 1 165 358 |
| Oct 21, 2021 | $129.44 | $133.97 | $128.96 | $133.87 | 781 552 |
| Oct 20, 2021 | $128.24 | $131.11 | $127.32 | $130.83 | 574 722 |
| Oct 19, 2021 | $130.00 | $130.84 | $128.83 | $129.25 | 562 714 |
| Oct 18, 2021 | $129.27 | $129.79 | $128.12 | $129.66 | 728 112 |
| Oct 15, 2021 | $129.25 | $131.01 | $128.27 | $129.98 | 1 144 834 |
| Oct 14, 2021 | $123.00 | $127.96 | $123.00 | $127.90 | 1 035 169 |
| Oct 13, 2021 | $122.48 | $123.73 | $120.49 | $121.11 | 561 956 |
| Oct 12, 2021 | $123.98 | $123.98 | $120.83 | $121.67 | 579 458 |
| Oct 11, 2021 | $120.34 | $123.93 | $120.34 | $122.55 | 521 632 |
| Oct 08, 2021 | $122.12 | $122.25 | $120.66 | $121.18 | 626 555 |
| Oct 07, 2021 | $122.00 | $123.03 | $121.20 | $121.75 | 473 023 |
