NASDAQ:ENTG
Entegris Stock Price (Quote)
$122.20
-4.89 (-3.85%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.92 | $143.82 | Friday, 19th Apr 2024 ENTG stock ended at $122.20. This is 3.85% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.17% from a day low at $120.92 to a day high of $127.17. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $69.37 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $95.84 | $96.23 | $94.45 | $94.59 | 596 751 |
| 2023-09-13 | $94.22 | $96.15 | $93.85 | $94.83 | 839 566 |
| 2023-09-12 | $94.42 | $96.24 | $94.22 | $94.22 | 529 103 |
| 2023-09-11 | $97.62 | $97.79 | $94.33 | $95.51 | 690 570 |
| 2023-09-08 | $96.80 | $97.44 | $95.57 | $96.13 | 676 347 |
| 2023-09-07 | $97.33 | $97.78 | $95.09 | $97.04 | 1 451 912 |
| 2023-09-06 | $100.54 | $102.18 | $98.96 | $99.68 | 884 655 |
| 2023-09-05 | $102.14 | $102.40 | $99.73 | $100.95 | 633 429 |
| 2023-09-01 | $102.00 | $102.78 | $101.07 | $102.49 | 828 603 |
| 2023-08-31 | $99.87 | $102.16 | $99.72 | $101.27 | 1 132 561 |
| 2023-08-30 | $99.97 | $101.17 | $99.29 | $100.58 | 663 813 |
| 2023-08-29 | $96.55 | $101.24 | $96.39 | $100.38 | 872 679 |
| 2023-08-28 | $97.15 | $98.15 | $96.03 | $97.16 | 744 445 |
| 2023-08-25 | $95.64 | $97.08 | $94.06 | $96.48 | 1 052 749 |
| 2023-08-24 | $100.23 | $100.23 | $95.02 | $95.18 | 1 474 605 |
| 2023-08-23 | $96.74 | $99.49 | $96.74 | $99.07 | 815 101 |
| 2023-08-22 | $99.29 | $99.48 | $97.00 | $97.21 | 841 586 |
| 2023-08-21 | $94.93 | $98.24 | $94.67 | $97.94 | 1 383 301 |
| 2023-08-18 | $92.82 | $95.05 | $92.54 | $94.75 | 1 031 553 |
| 2023-08-17 | $94.44 | $95.25 | $93.69 | $94.01 | 1 156 684 |
| 2023-08-16 | $95.78 | $95.96 | $94.09 | $94.45 | 762 394 |
| 2023-08-15 | $97.94 | $97.94 | $95.71 | $95.87 | 800 993 |
| 2023-08-14 | $95.37 | $98.58 | $95.37 | $98.52 | 1 125 153 |
| 2023-08-11 | $98.49 | $98.96 | $95.94 | $96.22 | 1 304 297 |
| 2023-08-10 | $101.36 | $102.60 | $99.03 | $99.92 | 1 190 007 |
