NASDAQ:ENTG
Entegris Stock Price (Quote)
$132.70
-1.20 (-0.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ENTG stock ended at $132.70. This is 0.90% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.12% from a day low at $132.60 to a day high of $135.41. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $17.95 | $18.05 | $17.75 | $18.05 | 493 052 |
| Dec 28, 2016 | $18.35 | $18.50 | $17.90 | $17.90 | 384 122 |
| Dec 27, 2016 | $18.05 | $18.45 | $18.05 | $18.25 | 587 613 |
| Dec 23, 2016 | $18.00 | $18.20 | $17.90 | $18.15 | 365 656 |
| Dec 22, 2016 | $18.45 | $18.50 | $17.90 | $18.10 | 614 371 |
| Dec 21, 2016 | $18.40 | $18.70 | $18.35 | $18.40 | 656 549 |
| Dec 20, 2016 | $18.25 | $18.50 | $18.10 | $18.45 | 362 051 |
| Dec 19, 2016 | $18.10 | $18.60 | $18.10 | $18.20 | 1 067 798 |
| Dec 16, 2016 | $18.65 | $18.90 | $17.95 | $18.00 | 1 092 650 |
| Dec 15, 2016 | $18.30 | $18.95 | $18.20 | $18.55 | 517 112 |
| Dec 14, 2016 | $18.55 | $18.90 | $18.08 | $18.20 | 440 153 |
| Dec 13, 2016 | $18.05 | $18.65 | $17.85 | $18.55 | 654 660 |
| Dec 12, 2016 | $18.35 | $18.55 | $17.83 | $18.00 | 919 687 |
| Dec 09, 2016 | $18.45 | $18.52 | $18.20 | $18.35 | 342 488 |
| Dec 08, 2016 | $18.05 | $18.83 | $18.05 | $18.35 | 757 714 |
| Dec 07, 2016 | $17.80 | $18.33 | $17.80 | $17.95 | 624 824 |
| Dec 06, 2016 | $17.85 | $18.00 | $17.45 | $17.80 | 397 420 |
| Dec 05, 2016 | $17.70 | $18.00 | $17.55 | $17.80 | 442 727 |
| Dec 02, 2016 | $17.35 | $17.70 | $17.10 | $17.55 | 510 631 |
| Dec 01, 2016 | $18.05 | $18.20 | $17.15 | $17.40 | 475 438 |
| Nov 30, 2016 | $18.30 | $18.60 | $17.95 | $17.95 | 329 720 |
| Nov 29, 2016 | $18.35 | $18.35 | $18.10 | $18.15 | 666 841 |
| Nov 28, 2016 | $18.25 | $18.35 | $18.15 | $18.25 | 341 372 |
| Nov 25, 2016 | $18.20 | $18.45 | $18.08 | $18.35 | 271 951 |
| Nov 23, 2016 | $18.30 | $18.45 | $18.10 | $18.20 | 567 411 |
