NASDAQ:ENTG
Entegris Stock Price (Quote)
$132.60
+4.06 (+3.16%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Friday, 26th Apr 2024 ENTG stock ended at $132.60. This is 3.16% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $129.24 to a day high of $133.81. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $72.96 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $103.49 | $108.39 | $102.54 | $108.30 | 1 872 486 |
| Nov 30, 2023 | $105.18 | $105.25 | $103.31 | $104.40 | 982 929 |
| Nov 29, 2023 | $105.25 | $106.80 | $104.29 | $104.51 | 1 016 635 |
| Nov 28, 2023 | $103.99 | $105.24 | $102.84 | $103.65 | 1 018 152 |
| Nov 27, 2023 | $103.35 | $105.43 | $102.53 | $104.74 | 895 701 |
| Nov 24, 2023 | $102.86 | $104.62 | $102.85 | $103.87 | 492 312 |
| Nov 22, 2023 | $103.68 | $104.63 | $102.77 | $103.19 | 761 523 |
| Nov 21, 2023 | $104.24 | $105.10 | $101.96 | $102.38 | 927 830 |
| Nov 20, 2023 | $102.67 | $105.75 | $102.43 | $105.27 | 1 268 881 |
| Nov 17, 2023 | $102.96 | $103.54 | $101.94 | $102.86 | 1 262 036 |
| Nov 16, 2023 | $102.47 | $103.65 | $101.62 | $103.13 | 2 190 529 |
| Nov 15, 2023 | $100.96 | $103.34 | $100.24 | $102.84 | 1 937 961 |
| Nov 14, 2023 | $97.41 | $101.20 | $97.18 | $100.56 | 2 008 777 |
| Nov 13, 2023 | $94.91 | $94.93 | $93.11 | $94.01 | 859 387 |
| Nov 10, 2023 | $91.60 | $95.93 | $90.65 | $95.52 | 1 811 565 |
| Nov 09, 2023 | $92.47 | $93.72 | $90.24 | $90.61 | 1 486 419 |
| Nov 08, 2023 | $91.07 | $92.02 | $90.28 | $91.98 | 1 083 036 |
| Nov 07, 2023 | $91.10 | $92.13 | $90.82 | $91.37 | 615 286 |
| Nov 06, 2023 | $92.68 | $92.78 | $89.09 | $91.02 | 1 296 186 |
| Nov 03, 2023 | $85.48 | $92.34 | $85.48 | $92.26 | 1 881 916 |
| Nov 02, 2023 | $85.48 | $87.86 | $84.13 | $85.71 | 2 654 203 |
| Nov 01, 2023 | $87.80 | $88.91 | $86.36 | $88.82 | 1 871 335 |
| Oct 31, 2023 | $87.67 | $88.60 | $86.51 | $88.04 | 1 480 867 |
| Oct 30, 2023 | $88.00 | $88.66 | $86.22 | $87.64 | 1 285 319 |
| Oct 27, 2023 | $87.91 | $88.55 | $86.83 | $87.82 | 953 622 |
