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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $16.52 | $16.52 | $16.30 | $16.32 | 447 000 |
| Oct 17, 2016 | $16.39 | $16.55 | $16.29 | $16.30 | 339 200 |
| Oct 14, 2016 | $16.42 | $16.53 | $16.30 | $16.41 | 360 200 |
| Oct 13, 2016 | $16.38 | $16.46 | $16.15 | $16.37 | 368 300 |
| Oct 12, 2016 | $16.37 | $16.53 | $16.32 | $16.52 | 391 900 |
| Oct 11, 2016 | $17.02 | $17.02 | $16.41 | $16.48 | 509 200 |
| Oct 10, 2016 | $17.23 | $17.36 | $16.96 | $16.99 | 515 100 |
| Oct 07, 2016 | $17.56 | $17.56 | $17.09 | $17.14 | 945 800 |
| Oct 06, 2016 | $17.49 | $17.58 | $17.27 | $17.50 | 586 700 |
| Oct 05, 2016 | $17.21 | $17.53 | $17.16 | $17.50 | 314 300 |
| Oct 04, 2016 | $17.24 | $17.34 | $17.09 | $17.16 | 224 800 |
| Oct 03, 2016 | $17.39 | $17.49 | $17.20 | $17.20 | 280 400 |
| Sep 30, 2016 | $17.22 | $17.48 | $17.19 | $17.42 | 353 600 |
| Sep 29, 2016 | $17.20 | $17.33 | $17.06 | $17.17 | 355 000 |
| Sep 28, 2016 | $17.04 | $17.23 | $17.04 | $17.21 | 685 900 |
| Sep 27, 2016 | $16.94 | $17.10 | $16.93 | $17.03 | 660 900 |
| Sep 26, 2016 | $17.10 | $17.13 | $16.93 | $16.94 | 425 100 |
| Sep 23, 2016 | $17.35 | $17.35 | $17.12 | $17.17 | 293 400 |
| Sep 22, 2016 | $17.19 | $17.42 | $17.08 | $17.38 | 354 900 |
| Sep 21, 2016 | $16.88 | $17.13 | $16.77 | $17.08 | 290 000 |
| Sep 20, 2016 | $16.72 | $16.92 | $16.60 | $16.85 | 447 300 |
| Sep 19, 2016 | $16.51 | $16.72 | $16.51 | $16.59 | 376 800 |
| Sep 16, 2016 | $16.37 | $16.47 | $16.19 | $16.43 | 855 900 |
| Sep 15, 2016 | $16.15 | $16.39 | $16.09 | $16.35 | 263 700 |
| Sep 14, 2016 | $16.30 | $16.35 | $16.00 | $16.11 | 373 100 |
