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 |
| May 04, 2021 | $110.80 | $111.61 | $106.17 | $108.89 | 1 259 587 |
| May 03, 2021 | $114.58 | $114.93 | $111.10 | $111.36 | 1 160 763 |
| Apr 30, 2021 | $112.87 | $114.84 | $111.67 | $112.58 | 908 864 |
| Apr 29, 2021 | $117.00 | $117.59 | $113.08 | $114.91 | 868 814 |
| Apr 28, 2021 | $114.69 | $115.42 | $113.39 | $114.79 | 924 322 |
| Apr 27, 2021 | $112.83 | $115.81 | $111.27 | $114.78 | 1 174 572 |
| Apr 26, 2021 | $113.61 | $116.14 | $113.08 | $115.26 | 1 003 169 |
| Apr 23, 2021 | $110.91 | $113.48 | $110.91 | $113.15 | 655 121 |
| Apr 22, 2021 | $112.81 | $113.14 | $109.14 | $109.99 | 771 486 |
| Apr 21, 2021 | $110.60 | $113.30 | $110.03 | $113.21 | 975 293 |
| Apr 20, 2021 | $113.37 | $113.44 | $109.56 | $110.72 | 1 024 993 |
| Apr 19, 2021 | $116.22 | $117.02 | $110.92 | $113.15 | 1 014 410 |
| Apr 16, 2021 | $119.50 | $119.52 | $116.09 | $117.38 | 810 372 |
| Apr 15, 2021 | $118.98 | $120.60 | $117.89 | $119.30 | 750 300 |
| Apr 14, 2021 | $117.89 | $119.95 | $117.08 | $118.00 | 778 714 |
| Apr 13, 2021 | $121.33 | $121.33 | $116.09 | $118.31 | 987 988 |
| Apr 12, 2021 | $121.40 | $121.40 | $117.82 | $119.70 | 980 204 |
| Apr 09, 2021 | $121.76 | $121.76 | $119.81 | $121.45 | 798 823 |
| Apr 08, 2021 | $120.40 | $123.29 | $119.49 | $122.05 | 1 291 126 |
| Apr 07, 2021 | $119.15 | $120.13 | $118.41 | $118.63 | 1 098 094 |
| Apr 06, 2021 | $119.32 | $122.60 | $118.53 | $119.15 | 988 208 |
| Apr 05, 2021 | $124.00 | $126.41 | $118.83 | $120.41 | 1 884 570 |
| Apr 01, 2021 | $113.55 | $120.78 | $113.25 | $120.09 | 1 543 842 |
| Mar 31, 2021 | $109.89 | $113.57 | $109.59 | $111.80 | 1 287 499 |
| Mar 30, 2021 | $105.79 | $109.45 | $105.44 | $108.80 | 572 449 |
