NASDAQ:ENTG
Entegris Stock Price (Quote)
$129.50
-1.07 (-0.82%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $120.36 | $138.69 | Friday, 17th May 2024 ENTG stock ended at $129.50. This is 0.82% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.70% from a day low at $128.38 to a day high of $131.85. |
90 days | $120.36 | $146.91 | |
52 weeks | $84.13 | $146.91 |
Date | Open | High | Low | Close | Volume |
May 01, 2017 | $24.90 | $25.50 | $24.65 | $25.30 | 1 046 276 |
Apr 28, 2017 | $25.10 | $25.31 | $24.40 | $24.80 | 1 139 655 |
Apr 27, 2017 | $25.00 | $25.60 | $24.50 | $25.40 | 1 195 832 |
Apr 26, 2017 | $24.20 | $24.55 | $23.90 | $24.50 | 1 029 845 |
Apr 25, 2017 | $24.20 | $24.35 | $23.70 | $24.25 | 878 241 |
Apr 24, 2017 | $24.30 | $24.40 | $23.95 | $24.05 | 997 238 |
Apr 21, 2017 | $23.85 | $24.05 | $23.50 | $23.90 | 608 391 |
Apr 20, 2017 | $23.30 | $23.95 | $23.20 | $23.90 | 866 966 |
Apr 19, 2017 | $23.20 | $23.40 | $23.00 | $23.10 | 565 574 |
Apr 18, 2017 | $22.70 | $23.10 | $22.60 | $23.05 | 639 324 |
Apr 17, 2017 | $22.55 | $22.92 | $22.50 | $22.85 | 1 116 380 |
Apr 13, 2017 | $22.80 | $23.05 | $22.45 | $22.55 | 745 797 |
Apr 12, 2017 | $23.15 | $23.42 | $22.75 | $22.90 | 963 943 |
Apr 11, 2017 | $23.10 | $23.45 | $22.80 | $23.30 | 1 085 914 |
Apr 10, 2017 | $23.50 | $23.70 | $23.00 | $23.25 | 518 170 |
Apr 07, 2017 | $23.35 | $23.60 | $22.90 | $23.50 | 610 525 |
Apr 06, 2017 | $23.05 | $23.42 | $22.75 | $23.40 | 604 407 |
Apr 05, 2017 | $23.40 | $23.65 | $22.90 | $23.00 | 758 075 |
Apr 04, 2017 | $23.20 | $23.50 | $22.90 | $23.30 | 567 489 |
Apr 03, 2017 | $23.45 | $23.70 | $23.00 | $23.35 | 993 885 |
Mar 31, 2017 | $23.00 | $23.85 | $22.95 | $23.40 | 1 576 206 |
Mar 30, 2017 | $22.80 | $23.30 | $22.80 | $23.00 | 675 589 |
Mar 29, 2017 | $22.95 | $23.15 | $22.80 | $22.80 | 464 880 |
Mar 28, 2017 | $22.85 | $23.25 | $22.71 | $23.05 | 440 308 |
Mar 27, 2017 | $22.30 | $23.10 | $22.20 | $22.95 | 747 381 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ENTG stock historical prices to predict future price movements?
Trend Analysis: Examine the ENTG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ENTG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.