NASDAQ:ENTG
Entegris Stock Price (Quote)
$132.60
+4.06 (+3.16%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Friday, 26th Apr 2024 ENTG stock ended at $132.60. This is 3.16% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $129.24 to a day high of $133.81. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $72.96 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2021 | $117.26 | $117.29 | $113.87 | $114.97 | 454 062 |
| Jul 14, 2021 | $117.06 | $119.83 | $116.68 | $117.82 | 572 640 |
| Jul 13, 2021 | $118.23 | $118.34 | $116.90 | $117.72 | 423 132 |
| Jul 12, 2021 | $117.96 | $119.61 | $117.76 | $118.54 | 516 160 |
| Jul 09, 2021 | $117.99 | $118.35 | $115.54 | $118.00 | 516 416 |
| Jul 08, 2021 | $114.12 | $116.20 | $112.54 | $115.54 | 674 935 |
| Jul 07, 2021 | $119.43 | $120.34 | $115.68 | $116.95 | 406 049 |
| Jul 06, 2021 | $119.09 | $119.74 | $115.51 | $117.87 | 818 084 |
| Jul 02, 2021 | $119.70 | $119.85 | $117.79 | $118.58 | 426 098 |
| Jul 01, 2021 | $122.70 | $123.57 | $118.36 | $118.50 | 745 640 |
| Jun 30, 2021 | $123.00 | $123.65 | $121.30 | $122.97 | 741 774 |
| Jun 29, 2021 | $121.38 | $124.41 | $120.79 | $123.26 | 876 340 |
| Jun 28, 2021 | $118.57 | $121.67 | $118.57 | $121.40 | 891 677 |
| Jun 25, 2021 | $119.40 | $120.00 | $117.32 | $117.75 | 1 083 609 |
| Jun 24, 2021 | $119.70 | $120.62 | $118.72 | $119.30 | 534 027 |
| Jun 23, 2021 | $120.71 | $122.90 | $118.22 | $118.57 | 768 850 |
| Jun 22, 2021 | $118.01 | $122.05 | $117.15 | $120.70 | 1 257 601 |
| Jun 21, 2021 | $117.60 | $119.24 | $116.80 | $117.86 | 869 781 |
| Jun 18, 2021 | $118.59 | $119.12 | $116.31 | $117.24 | 1 080 182 |
| Jun 17, 2021 | $119.49 | $120.76 | $117.73 | $119.89 | 602 558 |
| Jun 16, 2021 | $121.00 | $121.88 | $119.06 | $119.87 | 1 014 676 |
| Jun 15, 2021 | $118.67 | $119.98 | $118.00 | $119.67 | 711 203 |
| Jun 14, 2021 | $116.69 | $120.14 | $116.11 | $119.36 | 887 847 |
| Jun 11, 2021 | $115.53 | $116.94 | $114.86 | $116.41 | 620 535 |
| Jun 10, 2021 | $114.94 | $117.28 | $114.36 | $115.57 | 955 643 |
