NASDAQ:ENTG
Entegris Stock Price (Quote)
$126.60
+3.29 (+2.67%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Thursday, 2nd May 2024 ENTG stock ended at $126.60. This is 2.67% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.47% from a day low at $123.79 to a day high of $126.85. |
| 90 days | $116.63 | $146.91 | |
| 52 weeks | $72.96 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2020 | $56.98 | $58.16 | $56.16 | $58.04 | 947 600 |
| Jul 13, 2020 | $59.70 | $60.42 | $57.60 | $57.65 | 902 000 |
| Jul 10, 2020 | $61.41 | $61.43 | $58.68 | $59.05 | 938 100 |
| Jul 09, 2020 | $60.12 | $61.37 | $59.52 | $61.14 | 1 153 400 |
| Jul 08, 2020 | $60.20 | $60.67 | $59.13 | $59.76 | 657 200 |
| Jul 07, 2020 | $60.65 | $60.83 | $59.77 | $59.78 | 921 900 |
| Jul 06, 2020 | $60.78 | $61.33 | $60.45 | $60.77 | 679 700 |
| Jul 02, 2020 | $58.83 | $60.08 | $58.50 | $59.63 | 614 302 |
| Jul 01, 2020 | $59.29 | $59.64 | $58.27 | $58.39 | 644 364 |
| Jun 30, 2020 | $57.16 | $59.35 | $56.46 | $59.05 | 1 210 686 |
| Jun 29, 2020 | $57.16 | $58.35 | $56.92 | $57.97 | 999 464 |
| Jun 26, 2020 | $59.08 | $59.26 | $57.12 | $57.36 | 1 482 224 |
| Jun 25, 2020 | $58.69 | $59.22 | $57.51 | $59.15 | 1 106 213 |
| Jun 24, 2020 | $60.14 | $60.89 | $58.55 | $58.89 | 958 685 |
| Jun 23, 2020 | $61.73 | $61.73 | $60.55 | $60.68 | 803 942 |
| Jun 22, 2020 | $59.88 | $61.09 | $59.52 | $61.04 | 765 968 |
| Jun 19, 2020 | $62.98 | $63.12 | $60.07 | $60.07 | 1 280 924 |
| Jun 18, 2020 | $62.61 | $62.98 | $61.88 | $61.98 | 649 256 |
