NASDAQ:ENTG
Entegris Stock Price (Quote)
$128.54
+0.700 (+0.548%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Thursday, 25th Apr 2024 ENTG stock ended at $128.54. This is 0.548% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.16% from a day low at $122.23 to a day high of $129.76. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $71.16 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $110.40 | $113.39 | $110.40 | $112.87 | 1 306 475 |
| Jan 05, 2024 | $109.32 | $111.29 | $108.94 | $109.93 | 1 074 456 |
| Jan 04, 2024 | $108.83 | $110.97 | $108.50 | $109.04 | 1 720 170 |
| Jan 03, 2024 | $111.52 | $112.11 | $109.67 | $110.16 | 1 490 120 |
| Jan 02, 2024 | $117.27 | $117.27 | $112.97 | $114.04 | 1 737 385 |
| Dec 29, 2023 | $120.77 | $121.99 | $119.56 | $119.82 | 810 944 |
| Dec 28, 2023 | $121.69 | $121.97 | $120.60 | $121.43 | 829 236 |
| Dec 27, 2023 | $121.91 | $122.54 | $120.74 | $121.60 | 786 142 |
| Dec 26, 2023 | $121.07 | $122.58 | $120.19 | $121.47 | 1 004 061 |
| Dec 22, 2023 | $120.49 | $121.93 | $118.53 | $120.01 | 772 768 |
| Dec 21, 2023 | $118.13 | $120.37 | $117.71 | $119.63 | 1 203 715 |
| Dec 20, 2023 | $118.44 | $120.20 | $115.49 | $115.60 | 1 150 350 |
| Dec 19, 2023 | $119.50 | $119.82 | $118.22 | $119.23 | 994 292 |
| Dec 18, 2023 | $118.38 | $119.43 | $117.05 | $118.97 | 1 560 561 |
| Dec 15, 2023 | $119.49 | $119.82 | $118.00 | $118.35 | 2 951 266 |
| Dec 14, 2023 | $114.66 | $119.65 | $114.28 | $119.25 | 2 580 250 |
| Dec 13, 2023 | $109.74 | $114.51 | $109.74 | $113.42 | 1 171 174 |
| Dec 12, 2023 | $109.81 | $111.02 | $108.88 | $110.18 | 816 797 |
| Dec 11, 2023 | $107.55 | $110.28 | $107.21 | $110.06 | 1 681 301 |
| Dec 08, 2023 | $105.78 | $107.97 | $105.61 | $106.99 | 921 296 |
| Dec 07, 2023 | $105.62 | $107.37 | $104.65 | $106.20 | 1 112 153 |
| Dec 06, 2023 | $106.58 | $107.50 | $104.90 | $105.01 | 865 106 |
| Dec 05, 2023 | $106.19 | $106.19 | $104.10 | $104.91 | 724 057 |
| Dec 04, 2023 | $106.61 | $107.00 | $104.03 | $106.88 | 1 412 212 |
| Dec 01, 2023 | $103.49 | $108.39 | $102.54 | $108.30 | 1 872 486 |
