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 |
| Feb 22, 2021 | $103.47 | $106.13 | $103.16 | $104.30 | 1 406 380 |
| Feb 19, 2021 | $104.07 | $105.64 | $103.44 | $105.57 | 1 435 995 |
| Feb 18, 2021 | $101.63 | $103.17 | $100.31 | $102.15 | 672 997 |
| Feb 17, 2021 | $105.81 | $106.36 | $100.62 | $103.17 | 931 094 |
| Feb 16, 2021 | $105.13 | $107.99 | $104.18 | $107.25 | 1 782 426 |
| Feb 12, 2021 | $99.17 | $103.37 | $98.21 | $103.28 | 1 447 378 |
| Feb 11, 2021 | $96.60 | $100.35 | $96.60 | $99.11 | 1 218 490 |
| Feb 10, 2021 | $96.68 | $98.49 | $95.39 | $95.75 | 856 347 |
| Feb 09, 2021 | $96.08 | $97.33 | $95.50 | $96.11 | 675 890 |
| Feb 08, 2021 | $95.51 | $97.50 | $95.14 | $96.70 | 738 065 |
| Feb 05, 2021 | $96.21 | $96.92 | $94.17 | $94.37 | 785 505 |
| Feb 04, 2021 | $95.42 | $96.58 | $94.60 | $95.90 | 1 130 223 |
| Feb 03, 2021 | $98.49 | $99.80 | $94.88 | $95.46 | 1 201 128 |
| Feb 02, 2021 | $106.48 | $106.48 | $97.54 | $98.11 | 1 258 599 |
| Feb 01, 2021 | $100.08 | $102.79 | $98.73 | $102.04 | 839 914 |
| Jan 29, 2021 | $101.17 | $101.84 | $96.97 | $98.39 | 996 610 |
| Jan 28, 2021 | $101.75 | $102.64 | $99.03 | $101.37 | 1 010 191 |
| Jan 27, 2021 | $105.08 | $106.30 | $99.45 | $99.94 | 963 787 |
| Jan 26, 2021 | $108.80 | $109.53 | $105.68 | $105.84 | 550 400 |
| Jan 25, 2021 | $113.52 | $114.00 | $107.81 | $108.60 | 705 007 |
| Jan 22, 2021 | $112.22 | $113.56 | $111.19 | $112.33 | 894 763 |
| Jan 21, 2021 | $110.00 | $113.68 | $110.00 | $113.56 | 1 289 057 |
| Jan 20, 2021 | $111.60 | $111.60 | $107.69 | $108.91 | 889 381 |
| Jan 19, 2021 | $109.58 | $111.11 | $107.99 | $109.62 | 982 709 |
| Jan 15, 2021 | $108.60 | $109.36 | $106.68 | $107.57 | 1 081 884 |
