NASDAQ:ENTG
Entegris Stock Price (Quote)
$131.80
+5.20 (+4.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Friday, 3rd May 2024 ENTG stock ended at $131.80. This is 4.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.65% from a day low at $131.13 to a day high of $134.60. |
| 90 days | $116.63 | $146.91 | |
| 52 weeks | $75.44 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $54.87 | $55.32 | $53.68 | $53.99 | 1 307 804 |
| May 12, 2020 | $56.97 | $57.26 | $55.37 | $55.37 | 1 238 061 |
| May 11, 2020 | $55.58 | $57.58 | $55.40 | $56.94 | 1 113 288 |
| May 08, 2020 | $54.32 | $56.96 | $54.09 | $56.70 | 822 931 |
| May 07, 2020 | $53.44 | $54.07 | $52.80 | $53.25 | 741 327 |
| May 06, 2020 | $52.48 | $53.99 | $51.99 | $52.16 | 533 746 |
| May 05, 2020 | $52.71 | $53.98 | $51.52 | $51.93 | 743 754 |
| May 04, 2020 | $50.83 | $52.44 | $50.60 | $52.36 | 714 501 |
| May 01, 2020 | $53.04 | $53.04 | $50.90 | $51.70 | 913 160 |
| Apr 30, 2020 | $55.84 | $56.32 | $54.01 | $54.23 | 871 144 |
| Apr 29, 2020 | $54.21 | $56.93 | $53.89 | $56.48 | 1 162 765 |
| Apr 28, 2020 | $53.25 | $54.09 | $52.73 | $53.02 | 648 938 |
| Apr 27, 2020 | $51.45 | $52.49 | $51.45 | $52.16 | 708 252 |
| Apr 24, 2020 | $51.00 | $51.50 | $49.18 | $51.21 | 736 243 |
| Apr 23, 2020 | $51.01 | $51.54 | $50.08 | $50.46 | 1 168 680 |
| Apr 22, 2020 | $49.35 | $51.13 | $48.11 | $51.05 | 1 002 938 |
| Apr 21, 2020 | $50.43 | $51.49 | $46.93 | $47.26 | 1 341 875 |
| Apr 20, 2020 | $52.04 | $53.07 | $51.58 | $51.68 | 1 007 682 |
| Apr 17, 2020 | $52.40 | $53.26 | $51.47 | $52.98 | 765 779 |
| Apr 16, 2020 | $49.56 | $51.52 | $49.41 | $51.27 | 834 762 |
| Apr 15, 2020 | $49.82 | $50.25 | $48.29 | $49.02 | 731 535 |
| Apr 14, 2020 | $50.75 | $51.97 | $50.58 | $51.74 | 693 115 |
| Apr 13, 2020 | $49.50 | $49.92 | $48.42 | $49.75 | 523 164 |
| Apr 09, 2020 | $50.02 | $50.65 | $49.16 | $49.73 | 1 242 202 |
| Apr 08, 2020 | $48.71 | $49.56 | $47.23 | $48.93 | 797 239 |
