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
2021-03-01 $106.61 $109.81 $106.00 $109.65 694 796
2021-02-26 $105.28 $106.90 $101.56 $105.21 990 809
2021-02-25 $107.48 $109.50 $103.67 $103.71 1 117 365
2021-02-24 $103.65 $109.33 $102.88 $109.08 1 032 979
2021-02-23 $101.60 $105.53 $99.13 $103.99 963 508
2021-02-22 $103.47 $106.13 $103.16 $104.30 1 406 380
2021-02-19 $104.07 $105.64 $103.44 $105.57 1 435 995
2021-02-18 $101.63 $103.17 $100.31 $102.15 672 997
2021-02-17 $105.81 $106.36 $100.62 $103.17 931 094
2021-02-16 $105.13 $107.99 $104.18 $107.25 1 782 426
2021-02-12 $99.17 $103.37 $98.21 $103.28 1 447 378
2021-02-11 $96.60 $100.35 $96.60 $99.11 1 218 490
2021-02-10 $96.68 $98.49 $95.39 $95.75 856 347
2021-02-09 $96.08 $97.33 $95.50 $96.11 675 890
2021-02-08 $95.51 $97.50 $95.14 $96.70 738 065
2021-02-05 $96.21 $96.92 $94.17 $94.37 785 505
2021-02-04 $95.42 $96.58 $94.60 $95.90 1 130 223
2021-02-03 $98.49 $99.80 $94.88 $95.46 1 201 128
2021-02-02 $106.48 $106.48 $97.54 $98.11 1 258 599
2021-02-01 $100.08 $102.79 $98.73 $102.04 839 914
2021-01-29 $101.17 $101.84 $96.97 $98.39 996 610
2021-01-28 $101.75 $102.64 $99.03 $101.37 1 010 191
2021-01-27 $105.08 $106.30 $99.45 $99.94 963 787
2021-01-26 $108.80 $109.53 $105.68 $105.84 550 400
2021-01-25 $113.52 $114.00 $107.81 $108.60 705 007
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