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 |
| Oct 23, 2023 | $90.13 | $91.31 | $89.37 | $89.43 | 1 141 244 |
| Oct 20, 2023 | $91.89 | $93.42 | $89.77 | $90.70 | 1 066 061 |
| Oct 19, 2023 | $96.19 | $96.19 | $91.55 | $91.87 | 1 794 206 |
| Oct 18, 2023 | $95.10 | $96.15 | $94.70 | $95.07 | 996 886 |
| Oct 17, 2023 | $95.64 | $97.85 | $94.53 | $96.99 | 842 405 |
| Oct 16, 2023 | $95.84 | $98.21 | $95.44 | $97.45 | 862 843 |
| Oct 13, 2023 | $98.22 | $98.67 | $95.06 | $95.44 | 1 134 291 |
| Oct 12, 2023 | $97.79 | $99.76 | $97.08 | $97.98 | 1 102 471 |
| Oct 11, 2023 | $97.91 | $98.32 | $96.38 | $97.61 | 721 754 |
| Oct 10, 2023 | $96.09 | $98.05 | $95.43 | $97.09 | 972 157 |
| Oct 09, 2023 | $93.00 | $96.05 | $92.29 | $95.54 | 824 785 |
| Oct 06, 2023 | $92.52 | $95.48 | $92.19 | $94.79 | 1 114 846 |
| Oct 05, 2023 | $94.74 | $95.35 | $93.00 | $93.16 | 1 633 174 |
| Oct 04, 2023 | $91.56 | $95.23 | $91.51 | $94.98 | 1 638 802 |
| Oct 03, 2023 | $91.96 | $93.01 | $89.52 | $90.77 | 1 641 262 |
| Oct 02, 2023 | $94.23 | $95.03 | $92.59 | $93.39 | 1 199 239 |
| Sep 29, 2023 | $93.34 | $95.12 | $93.11 | $93.91 | 1 402 137 |
| Sep 28, 2023 | $89.03 | $92.13 | $88.71 | $91.74 | 1 188 051 |
| Sep 27, 2023 | $89.67 | $90.23 | $88.45 | $89.35 | 1 065 956 |
| Sep 26, 2023 | $90.73 | $91.01 | $88.09 | $88.82 | 1 627 315 |
| Sep 25, 2023 | $90.72 | $91.76 | $90.10 | $91.55 | 734 257 |
| Sep 22, 2023 | $90.97 | $92.38 | $90.43 | $91.04 | 1 207 673 |
| Sep 21, 2023 | $89.72 | $91.78 | $89.34 | $90.01 | 1 377 837 |
| Sep 20, 2023 | $92.71 | $93.13 | $90.67 | $90.72 | 747 313 |
| Sep 19, 2023 | $92.80 | $92.80 | $91.62 | $91.95 | 1 304 261 |
