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 |
2020-11-09 | $89.40 | $90.43 | $87.84 | $88.02 | 1 062 375 |
2020-11-06 | $84.53 | $87.79 | $84.46 | $87.37 | 889 017 |
2020-11-05 | $84.69 | $85.70 | $84.00 | $84.58 | 791 127 |
2020-11-04 | $81.00 | $83.66 | $79.79 | $82.93 | 902 424 |
2020-11-03 | $77.55 | $80.33 | $77.55 | $80.06 | 833 272 |
2020-11-02 | $75.80 | $77.57 | $75.74 | $77.05 | 934 898 |
2020-10-30 | $75.01 | $75.99 | $74.14 | $74.77 | 577 751 |
2020-10-29 | $74.97 | $76.47 | $74.75 | $75.87 | 1 040 341 |
2020-10-28 | $74.92 | $75.89 | $74.72 | $74.72 | 657 661 |
2020-10-27 | $77.36 | $77.49 | $76.05 | $76.71 | 603 355 |
2020-10-26 | $77.40 | $78.30 | $76.08 | $77.23 | 1 088 453 |
2020-10-23 | $78.75 | $79.75 | $77.78 | $78.35 | 871 995 |
2020-10-22 | $81.64 | $82.72 | $77.80 | $78.63 | 1 125 463 |
2020-10-21 | $81.45 | $82.36 | $79.47 | $79.90 | 1 235 164 |
2020-10-20 | $81.64 | $82.02 | $80.17 | $80.62 | 984 972 |
2020-10-19 | $82.05 | $82.80 | $80.74 | $81.02 | 1 026 921 |
2020-10-16 | $83.24 | $83.24 | $81.28 | $81.41 | 895 248 |
2020-10-15 | $81.05 | $82.52 | $80.21 | $82.02 | 1 287 253 |
2020-10-14 | $84.00 | $84.39 | $81.80 | $82.43 | 1 079 408 |
2020-10-13 | $84.13 | $85.14 | $83.53 | $83.91 | 847 980 |
2020-10-12 | $84.14 | $84.40 | $83.09 | $83.61 | 657 483 |
2020-10-09 | $82.79 | $83.41 | $82.50 | $82.75 | 830 290 |
2020-10-08 | $81.24 | $82.86 | $81.24 | $82.15 | 602 290 |
2020-10-07 | $81.06 | $82.03 | $79.68 | $81.76 | 861 424 |
2020-10-06 | $78.76 | $81.76 | $78.76 | $80.09 | 1 027 543 |