NASDAQ:ENTG
Entegris Stock Price (Quote)
$126.17
+2.13 (+1.72%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Tuesday, 23rd Apr 2024 ENTG stock ended at $126.17. This is 1.72% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.01% from a day low at $124.14 to a day high of $127.87. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $69.37 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $70.62 | $71.79 | $70.25 | $71.30 | 1 143 421 |
| Aug 17, 2020 | $70.48 | $71.15 | $70.07 | $70.72 | 663 526 |
| Aug 14, 2020 | $70.79 | $71.25 | $69.42 | $69.73 | 501 018 |
| Aug 13, 2020 | $71.14 | $71.65 | $70.49 | $70.66 | 522 330 |
| Aug 12, 2020 | $69.62 | $72.07 | $69.38 | $71.06 | 941 961 |
| Aug 11, 2020 | $68.69 | $69.96 | $68.62 | $69.22 | 825 068 |
| Aug 10, 2020 | $70.44 | $70.63 | $68.56 | $68.92 | 1 001 693 |
| Aug 07, 2020 | $72.69 | $73.21 | $69.35 | $70.26 | 1 063 268 |
| Aug 06, 2020 | $73.55 | $73.97 | $72.64 | $72.79 | 672 367 |
| Aug 05, 2020 | $73.11 | $73.90 | $73.04 | $73.48 | 899 279 |
| Aug 04, 2020 | $74.04 | $74.28 | $72.30 | $73.00 | 1 094 536 |
| Aug 03, 2020 | $72.57 | $74.26 | $72.22 | $74.01 | 928 452 |
| Jul 31, 2020 | $72.50 | $73.00 | $71.09 | $71.91 | 943 964 |
| Jul 30, 2020 | $70.00 | $72.26 | $70.00 | $72.20 | 957 211 |
| Jul 29, 2020 | $70.23 | $72.06 | $69.28 | $71.10 | 1 074 781 |
| Jul 28, 2020 | $69.10 | $70.84 | $68.63 | $69.19 | 1 139 991 |
| Jul 27, 2020 | $68.80 | $70.50 | $68.12 | $69.54 | 1 135 795 |
| Jul 24, 2020 | $67.44 | $68.29 | $65.76 | $67.84 | 1 572 367 |
| Jul 23, 2020 | $65.29 | $71.51 | $65.00 | $69.65 | 4 292 784 |
| Jul 22, 2020 | $61.50 | $63.33 | $61.48 | $62.63 | 837 500 |
| Jul 21, 2020 | $61.56 | $62.04 | $60.61 | $61.70 | 1 080 400 |
| Jul 20, 2020 | $58.88 | $61.37 | $58.59 | $61.20 | 969 700 |
| Jul 17, 2020 | $58.09 | $58.99 | $57.61 | $58.88 | 631 700 |
| Jul 16, 2020 | $57.46 | $58.20 | $57.12 | $57.74 | 459 400 |
| Jul 15, 2020 | $58.03 | $58.49 | $56.82 | $57.93 | 819 100 |
