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 |
| Sep 14, 2016 | $16.30 | $16.35 | $16.00 | $16.11 | 373 100 |
| Sep 13, 2016 | $16.53 | $16.66 | $16.21 | $16.24 | 406 200 |
| Sep 12, 2016 | $16.36 | $16.63 | $16.32 | $16.63 | 577 000 |
| Sep 09, 2016 | $16.87 | $16.87 | $16.40 | $16.41 | 442 900 |
| Sep 08, 2016 | $17.13 | $17.20 | $16.95 | $17.00 | 362 800 |
| Sep 07, 2016 | $17.10 | $17.23 | $16.95 | $17.23 | 642 200 |
| Sep 06, 2016 | $17.29 | $17.34 | $17.01 | $17.10 | 368 800 |
| Sep 02, 2016 | $17.33 | $17.38 | $17.07 | $17.27 | 427 100 |
| Sep 01, 2016 | $17.10 | $17.28 | $16.89 | $17.28 | 460 700 |
| Aug 31, 2016 | $17.44 | $17.44 | $16.99 | $17.04 | 759 100 |
| Aug 30, 2016 | $17.52 | $17.68 | $17.34 | $17.42 | 353 800 |
| Aug 29, 2016 | $17.35 | $17.56 | $17.33 | $17.51 | 593 100 |
| Aug 26, 2016 | $17.27 | $17.54 | $17.23 | $17.37 | 403 100 |
| Aug 25, 2016 | $17.35 | $17.50 | $17.24 | $17.31 | 422 900 |
| Aug 24, 2016 | $17.54 | $17.69 | $17.40 | $17.43 | 336 300 |
| Aug 23, 2016 | $17.09 | $17.58 | $17.09 | $17.57 | 777 100 |
| Aug 22, 2016 | $17.25 | $17.46 | $17.08 | $17.10 | 348 400 |
| Aug 19, 2016 | $17.00 | $17.37 | $17.00 | $17.31 | 817 300 |
| Aug 18, 2016 | $16.89 | $17.07 | $16.81 | $17.03 | 312 100 |
| Aug 17, 2016 | $16.71 | $16.90 | $16.58 | $16.79 | 621 800 |
| Aug 16, 2016 | $17.08 | $17.17 | $16.69 | $16.72 | 696 000 |
| Aug 15, 2016 | $17.02 | $17.22 | $17.02 | $17.08 | 501 000 |
| Aug 12, 2016 | $16.94 | $17.07 | $16.89 | $17.03 | 299 600 |
| Aug 11, 2016 | $16.95 | $17.01 | $16.91 | $16.94 | 274 800 |
| Aug 10, 2016 | $17.19 | $17.19 | $16.86 | $16.92 | 249 200 |
