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 |
| Aug 09, 2016 | $17.10 | $17.33 | $17.09 | $17.14 | 343 100 |
| Aug 08, 2016 | $17.10 | $17.24 | $17.02 | $17.13 | 418 300 |
| Aug 05, 2016 | $16.74 | $17.22 | $16.69 | $17.09 | 503 900 |
| Aug 04, 2016 | $16.74 | $16.88 | $16.66 | $16.67 | 433 500 |
| Aug 03, 2016 | $16.82 | $16.92 | $16.72 | $16.77 | 514 600 |
| Aug 02, 2016 | $16.96 | $17.00 | $16.68 | $16.80 | 627 400 |
| Aug 01, 2016 | $17.06 | $17.23 | $16.92 | $16.97 | 969 300 |
| Jul 29, 2016 | $16.93 | $17.14 | $16.78 | $17.09 | 994 300 |
| Jul 28, 2016 | $16.65 | $17.00 | $16.56 | $16.87 | 1 481 800 |
| Jul 27, 2016 | $15.90 | $17.73 | $15.78 | $16.95 | 3 643 700 |
| Jul 26, 2016 | $14.96 | $15.25 | $14.89 | $15.22 | 666 300 |
| Jul 25, 2016 | $14.70 | $14.94 | $14.70 | $14.89 | 597 000 |
| Jul 22, 2016 | $14.72 | $14.79 | $14.56 | $14.76 | 288 100 |
| Jul 21, 2016 | $14.88 | $14.93 | $14.70 | $14.72 | 356 200 |
| Jul 20, 2016 | $14.98 | $15.01 | $14.89 | $14.95 | 355 100 |
| Jul 19, 2016 | $14.92 | $15.01 | $14.53 | $14.89 | 337 700 |
| Jul 18, 2016 | $15.11 | $15.18 | $14.92 | $14.96 | 313 600 |
| Jul 15, 2016 | $15.17 | $15.17 | $14.92 | $15.00 | 318 900 |
| Jul 14, 2016 | $15.10 | $15.29 | $14.86 | $15.05 | 383 100 |
| Jul 13, 2016 | $15.09 | $15.10 | $14.92 | $14.99 | 551 600 |
| Jul 12, 2016 | $15.00 | $15.10 | $14.93 | $14.98 | 614 400 |
| Jul 11, 2016 | $14.76 | $15.00 | $14.76 | $14.96 | 550 000 |
| Jul 08, 2016 | $14.32 | $14.75 | $14.18 | $14.69 | 629 900 |
| Jul 07, 2016 | $14.26 | $14.42 | $14.07 | $14.19 | 278 800 |
| Jul 06, 2016 | $14.04 | $14.20 | $13.97 | $14.19 | 330 300 |
