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 |
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 |