NASDAQ:ENTG
Entegris Stock Price (Quote)
$132.70
-1.20 (-0.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ENTG stock ended at $132.70. This is 0.90% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.12% from a day low at $132.60 to a day high of $135.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2021 | $120.58 | $121.76 | $119.22 | $121.17 | 884 326 |
| Oct 04, 2021 | $124.34 | $124.46 | $119.28 | $120.15 | 990 002 |
| Oct 01, 2021 | $126.88 | $127.02 | $123.11 | $124.86 | 777 221 |
| Sep 30, 2021 | $130.56 | $131.57 | $125.67 | $125.90 | 927 971 |
| Sep 29, 2021 | $124.39 | $126.88 | $123.70 | $126.07 | 1 282 026 |
| Sep 28, 2021 | $130.08 | $130.65 | $123.64 | $123.65 | 1 254 185 |
| Sep 27, 2021 | $130.80 | $132.28 | $130.00 | $130.45 | 827 701 |
| Sep 24, 2021 | $133.56 | $133.61 | $131.60 | $132.46 | 609 656 |
| Sep 23, 2021 | $133.98 | $135.99 | $133.67 | $134.83 | 729 565 |
| Sep 22, 2021 | $131.21 | $133.87 | $129.36 | $133.59 | 836 019 |
| Sep 21, 2021 | $129.71 | $130.95 | $127.81 | $129.98 | 556 073 |
| Sep 20, 2021 | $129.03 | $130.47 | $126.61 | $128.76 | 956 023 |
| Sep 17, 2021 | $133.23 | $133.23 | $130.06 | $132.05 | 1 265 373 |
| Sep 16, 2021 | $130.59 | $133.30 | $129.70 | $133.07 | 1 106 304 |
| Sep 15, 2021 | $128.33 | $131.17 | $126.54 | $131.09 | 1 202 488 |
| Sep 14, 2021 | $124.40 | $128.22 | $123.70 | $128.06 | 1 137 755 |
| Sep 13, 2021 | $122.48 | $124.52 | $121.47 | $124.07 | 590 003 |
| Sep 10, 2021 | $121.21 | $123.38 | $120.46 | $120.64 | 490 962 |
| Sep 09, 2021 | $119.92 | $120.51 | $118.96 | $119.71 | 422 174 |
| Sep 08, 2021 | $121.10 | $121.33 | $119.36 | $119.80 | 359 300 |
| Sep 07, 2021 | $122.30 | $122.30 | $120.60 | $121.69 | 491 802 |
| Sep 03, 2021 | $119.53 | $122.30 | $119.53 | $121.81 | 396 258 |
| Sep 02, 2021 | $119.47 | $121.86 | $119.29 | $121.07 | 439 955 |
| Sep 01, 2021 | $121.07 | $121.32 | $119.19 | $119.45 | 605 760 |
| Aug 31, 2021 | $120.65 | $121.06 | $118.24 | $120.14 | 682 988 |
