NASDAQ:ENTG
Entegris Stock Price (Quote)
$130.01
-2.69 (-2.03%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ENTG stock ended at $130.01. This is 2.03% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.64% from a day low at $128.39 to a day high of $131.78. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $18.30 | $18.45 | $18.10 | $18.20 | 567 411 |
| Nov 22, 2016 | $18.65 | $18.65 | $18.10 | $18.25 | 755 762 |
| Nov 21, 2016 | $18.35 | $18.55 | $18.24 | $18.50 | 486 905 |
| Nov 18, 2016 | $18.45 | $18.55 | $18.05 | $18.45 | 564 977 |
| Nov 17, 2016 | $18.30 | $18.45 | $18.00 | $18.35 | 631 388 |
| Nov 16, 2016 | $18.00 | $18.45 | $17.75 | $18.25 | 651 767 |
| Nov 15, 2016 | $17.80 | $18.25 | $17.80 | $18.25 | 529 641 |
| Nov 14, 2016 | $18.00 | $18.45 | $17.60 | $17.75 | 615 553 |
| Nov 11, 2016 | $17.20 | $18.00 | $17.20 | $17.95 | 1 222 315 |
| Nov 10, 2016 | $17.00 | $17.35 | $16.52 | $17.20 | 748 135 |
| Nov 09, 2016 | $16.10 | $16.90 | $15.31 | $16.85 | 664 727 |
| Nov 08, 2016 | $16.30 | $16.40 | $16.10 | $16.30 | 223 345 |
| Nov 07, 2016 | $16.00 | $16.35 | $15.95 | $16.30 | 460 900 |
| Nov 04, 2016 | $15.80 | $15.90 | $15.30 | $15.65 | 523 700 |
| Nov 03, 2016 | $15.85 | $16.00 | $15.50 | $15.80 | 424 700 |
| Nov 02, 2016 | $15.65 | $16.05 | $15.60 | $15.80 | 437 200 |
| Nov 01, 2016 | $15.95 | $16.15 | $15.45 | $15.60 | 661 400 |
| Oct 31, 2016 | $16.00 | $16.05 | $15.63 | $15.90 | 615 800 |
| Oct 28, 2016 | $16.21 | $16.42 | $16.03 | $16.05 | 511 100 |
| Oct 27, 2016 | $16.30 | $16.36 | $16.00 | $16.19 | 1 128 300 |
| Oct 26, 2016 | $15.12 | $16.32 | $14.73 | $15.61 | 1 028 300 |
| Oct 25, 2016 | $16.16 | $16.39 | $15.97 | $16.37 | 648 900 |
| Oct 24, 2016 | $16.27 | $16.43 | $16.17 | $16.22 | 758 000 |
| Oct 21, 2016 | $16.07 | $16.37 | $16.01 | $16.16 | 367 400 |
| Oct 20, 2016 | $16.33 | $16.47 | $16.11 | $16.20 | 386 800 |
