NASDAQ:ENTG
Entegris Stock Price (Quote)
$140.54
-0.450 (-0.319%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $129.85 | $146.91 | Thursday, 28th Mar 2024 ENTG stock ended at $140.54. This is 0.319% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.22% from a day low at $139.74 to a day high of $141.45. |
90 days | $108.50 | $146.91 | |
52 weeks | $69.37 | $146.91 |
Historical Entegris prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $110.85 | $111.91 | $109.32 | $111.62 | 916 555 |
2024-01-16 | $111.05 | $113.03 | $110.03 | $112.73 | 839 795 |
2024-01-12 | $111.85 | $113.17 | $110.66 | $111.79 | 569 166 |
2024-01-11 | $112.33 | $113.33 | $109.86 | $112.07 | 904 936 |
2024-01-10 | $113.17 | $113.37 | $111.26 | $112.94 | 712 166 |
2024-01-09 | $111.58 | $113.66 | $111.39 | $112.61 | 734 601 |
2024-01-08 | $110.40 | $113.39 | $110.40 | $112.87 | 1 306 475 |
2024-01-05 | $109.32 | $111.29 | $108.94 | $109.93 | 1 074 456 |
2024-01-04 | $108.83 | $110.97 | $108.50 | $109.04 | 1 720 170 |
2024-01-03 | $111.52 | $112.11 | $109.67 | $110.16 | 1 490 120 |
2024-01-02 | $117.27 | $117.27 | $112.97 | $114.04 | 1 737 385 |
2023-12-29 | $120.77 | $121.99 | $119.56 | $119.82 | 810 944 |
2023-12-28 | $121.69 | $121.97 | $120.60 | $121.43 | 829 236 |
2023-12-27 | $121.91 | $122.54 | $120.74 | $121.60 | 786 142 |
2023-12-26 | $121.07 | $122.58 | $120.19 | $121.47 | 1 004 061 |
2023-12-22 | $120.49 | $121.93 | $118.53 | $120.01 | 772 768 |
2023-12-21 | $118.13 | $120.37 | $117.71 | $119.63 | 1 203 715 |
2023-12-20 | $118.44 | $120.20 | $115.49 | $115.60 | 1 150 350 |
2023-12-19 | $119.50 | $119.82 | $118.22 | $119.23 | 994 292 |
2023-12-18 | $118.38 | $119.43 | $117.05 | $118.97 | 1 560 561 |
2023-12-15 | $119.49 | $119.82 | $118.00 | $118.35 | 2 951 266 |
2023-12-14 | $114.66 | $119.65 | $114.28 | $119.25 | 2 580 250 |
2023-12-13 | $109.74 | $114.51 | $109.74 | $113.42 | 1 171 174 |
2023-12-12 | $109.81 | $111.02 | $108.88 | $110.18 | 816 797 |
2023-12-11 | $107.55 | $110.28 | $107.21 | $110.06 | 1 681 301 |