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
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