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 |
| Jun 09, 2021 | $114.64 | $115.26 | $113.60 | $113.80 | 456 740 |
| Jun 08, 2021 | $116.21 | $116.55 | $113.51 | $113.81 | 595 091 |
| Jun 07, 2021 | $115.77 | $115.80 | $114.53 | $115.00 | 618 104 |
| Jun 04, 2021 | $113.91 | $116.51 | $113.90 | $116.22 | 735 055 |
| Jun 03, 2021 | $113.25 | $114.12 | $112.14 | $112.78 | 848 498 |
| Jun 02, 2021 | $113.81 | $115.84 | $113.40 | $114.83 | 566 582 |
| Jun 01, 2021 | $115.00 | $116.00 | $113.46 | $114.01 | 771 806 |
| May 28, 2021 | $114.58 | $115.56 | $113.33 | $114.45 | 415 921 |
| May 27, 2021 | $113.58 | $115.44 | $112.74 | $113.89 | 737 108 |
| May 26, 2021 | $112.62 | $113.93 | $112.34 | $113.37 | 378 545 |
| May 25, 2021 | $114.11 | $115.00 | $112.56 | $113.07 | 641 419 |
| May 24, 2021 | $111.46 | $113.65 | $110.81 | $113.18 | 646 829 |
| May 21, 2021 | $111.45 | $111.95 | $109.31 | $109.81 | 581 289 |
| May 20, 2021 | $108.50 | $111.62 | $108.30 | $111.16 | 625 133 |
| May 19, 2021 | $104.95 | $109.00 | $104.59 | $108.05 | 969 460 |
| May 18, 2021 | $108.67 | $109.18 | $106.16 | $106.23 | 600 371 |
| May 17, 2021 | $107.14 | $108.34 | $104.81 | $107.35 | 1 084 172 |
| May 14, 2021 | $106.71 | $110.64 | $105.57 | $109.45 | 1 025 156 |
| May 13, 2021 | $103.95 | $107.37 | $103.77 | $105.35 | 1 385 090 |
| May 12, 2021 | $104.59 | $107.34 | $101.16 | $101.61 | 1 929 477 |
| May 11, 2021 | $105.41 | $109.44 | $103.65 | $109.19 | 1 262 402 |
| May 10, 2021 | $112.73 | $113.76 | $107.88 | $108.20 | 1 657 515 |
| May 07, 2021 | $112.68 | $114.80 | $112.18 | $114.71 | 867 430 |
| May 06, 2021 | $109.75 | $111.31 | $107.85 | $111.30 | 767 041 |
| May 05, 2021 | $110.86 | $112.08 | $108.19 | $110.70 | 661 273 |
