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 |
| Aug 30, 2021 | $120.96 | $122.31 | $119.74 | $120.70 | 421 848 |
| Aug 27, 2021 | $117.05 | $120.47 | $117.05 | $120.07 | 670 996 |
| Aug 26, 2021 | $115.37 | $116.75 | $114.50 | $116.33 | 537 357 |
| Aug 25, 2021 | $115.18 | $116.50 | $114.85 | $115.75 | 493 229 |
| Aug 24, 2021 | $115.96 | $116.40 | $114.93 | $115.15 | 547 347 |
| Aug 23, 2021 | $113.41 | $116.13 | $113.06 | $115.12 | 618 569 |
| Aug 20, 2021 | $112.69 | $113.79 | $110.43 | $112.58 | 543 327 |
| Aug 19, 2021 | $110.24 | $113.14 | $109.39 | $112.82 | 425 706 |
| Aug 18, 2021 | $112.78 | $114.47 | $111.53 | $111.63 | 379 321 |
| Aug 17, 2021 | $114.95 | $115.11 | $111.77 | $112.85 | 643 591 |
| Aug 16, 2021 | $116.08 | $117.86 | $115.09 | $116.04 | 363 677 |
| Aug 13, 2021 | $113.00 | $116.23 | $112.92 | $116.15 | 825 306 |
| Aug 12, 2021 | $115.46 | $115.46 | $112.84 | $113.41 | 952 678 |
| Aug 11, 2021 | $120.05 | $120.47 | $115.48 | $116.24 | 661 606 |
| Aug 10, 2021 | $122.44 | $122.45 | $117.33 | $119.98 | 565 683 |
| Aug 09, 2021 | $123.34 | $123.88 | $120.33 | $121.72 | 448 261 |
| Aug 06, 2021 | $121.36 | $122.06 | $120.23 | $121.58 | 512 069 |
| Aug 05, 2021 | $125.50 | $125.50 | $121.43 | $121.96 | 515 900 |
| Aug 04, 2021 | $123.41 | $126.41 | $122.78 | $124.21 | 928 840 |
| Aug 03, 2021 | $122.20 | $123.67 | $121.78 | $122.74 | 630 423 |
| Aug 02, 2021 | $120.95 | $122.89 | $120.64 | $121.31 | 691 476 |
| Jul 30, 2021 | $118.63 | $122.40 | $118.58 | $120.64 | 469 900 |
| Jul 29, 2021 | $119.78 | $120.37 | $118.09 | $120.15 | 644 158 |
| Jul 28, 2021 | $117.32 | $120.14 | $116.39 | $119.78 | 990 837 |
| Jul 27, 2021 | $118.79 | $120.33 | $113.14 | $116.44 | 967 995 |
