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
Click to get the best stock tips daily for free!

About Entegris

Entegris Entegris, Inc. develops, manufactures, and supplies microcontamination control products, specialty chemicals, and advanced materials handling solutions in North America, Taiwan, China, South Korea, Japan, Europe, and Southeast Asia. It operates in three segments: Specialty Chemicals and Engineered Materials (SCEM); Microcontamination Control (MC); and Advanced Materials Handling (AMH). The SCEM segment offers high-performance and high-purity proc... ENTG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT