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 |
| Jan 14, 2021 | $106.72 | $109.15 | $106.72 | $108.60 | 1 077 501 |
| Jan 13, 2021 | $104.23 | $106.37 | $103.61 | $104.99 | 1 483 472 |
| Jan 12, 2021 | $102.16 | $104.23 | $101.77 | $103.61 | 796 309 |
| Jan 11, 2021 | $98.91 | $102.10 | $98.55 | $101.50 | 831 755 |
| Jan 08, 2021 | $100.55 | $102.41 | $98.00 | $99.53 | 1 033 739 |
| Jan 07, 2021 | $97.19 | $99.57 | $96.50 | $99.46 | 1 397 084 |
| Jan 06, 2021 | $95.95 | $97.50 | $94.76 | $96.01 | 814 620 |
| Jan 05, 2021 | $95.11 | $96.96 | $94.87 | $96.92 | 577 642 |
| Jan 04, 2021 | $96.89 | $99.49 | $94.43 | $95.20 | 755 012 |
| Dec 31, 2020 | $96.31 | $96.96 | $95.22 | $96.10 | 550 471 |
| Dec 30, 2020 | $94.82 | $96.70 | $94.82 | $96.37 | 333 108 |
| Dec 29, 2020 | $94.31 | $94.98 | $92.68 | $94.37 | 694 192 |
| Dec 28, 2020 | $95.79 | $97.39 | $94.34 | $94.58 | 460 302 |
| Dec 24, 2020 | $96.38 | $96.51 | $94.81 | $96.26 | 252 189 |
| Dec 23, 2020 | $97.99 | $98.57 | $95.68 | $95.77 | 433 002 |
| Dec 22, 2020 | $98.23 | $98.90 | $97.08 | $97.60 | 356 520 |
| Dec 21, 2020 | $94.43 | $98.29 | $94.26 | $97.90 | 647 452 |
| Dec 18, 2020 | $96.00 | $97.14 | $95.32 | $95.78 | 1 213 989 |
| Dec 17, 2020 | $95.50 | $96.46 | $95.22 | $96.29 | 565 448 |
| Dec 16, 2020 | $97.59 | $97.70 | $94.64 | $95.01 | 511 244 |
| Dec 15, 2020 | $96.61 | $98.00 | $96.29 | $97.63 | 502 022 |
| Dec 14, 2020 | $94.90 | $95.85 | $94.37 | $95.34 | 634 837 |
| Dec 11, 2020 | $92.36 | $94.25 | $91.78 | $94.19 | 531 632 |
| Dec 10, 2020 | $91.82 | $93.64 | $90.77 | $93.10 | 703 118 |
| Dec 09, 2020 | $98.04 | $98.69 | $91.90 | $92.47 | 1 136 971 |
