Range Low Price High Price Comment
30 days $129.85 $146.91 Wednesday, 27th Mar 2024 ENTG stock ended at $140.99. This is 0.492% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.80% from a day low at $139.14 to a day high of $141.64.
90 days $108.50 $146.91
52 weeks $69.37 $146.91

Historical Entegris prices

Date Open High Low Close Volume
2023-07-18 $111.03 $111.20 $109.02 $110.58 877 615
2023-07-17 $108.50 $112.30 $108.30 $111.74 998 678
2023-07-14 $111.71 $111.90 $107.15 $107.64 1 171 810
2023-07-13 $108.60 $112.75 $108.37 $112.45 1 224 427
2023-07-12 $108.68 $108.92 $106.62 $107.48 1 453 389
2023-07-11 $107.11 $107.88 $105.58 $106.94 834 025
2023-07-10 $106.00 $107.71 $105.78 $107.45 1 029 277
2023-07-07 $106.33 $108.05 $105.77 $105.84 766 470
2023-07-06 $104.71 $106.42 $103.48 $106.32 1 201 960
2023-07-05 $109.95 $109.97 $106.95 $107.29 1 373 565
2023-07-03 $111.46 $111.46 $108.98 $110.03 749 136
2023-06-30 $110.00 $111.82 $109.59 $110.82 1 089 512
2023-06-29 $108.87 $109.74 $107.64 $108.97 778 786
2023-06-28 $107.25 $109.03 $107.01 $107.99 890 584
2023-06-27 $104.65 $109.22 $103.86 $109.09 1 141 382
2023-06-26 $105.03 $107.00 $104.59 $104.63 907 153
2023-06-23 $104.00 $104.79 $103.00 $103.54 2 543 834
2023-06-22 $104.64 $106.35 $103.94 $105.43 818 030
2023-06-21 $106.69 $107.05 $104.21 $104.64 1 576 249
2023-06-20 $107.03 $107.65 $104.85 $107.33 1 635 367
2023-06-16 $109.80 $110.39 $106.17 $106.51 2 962 057
2023-06-15 $111.12 $111.84 $109.59 $109.63 1 441 788
2023-06-14 $112.66 $114.22 $111.23 $113.23 1 260 020
2023-06-13 $114.46 $114.47 $112.20 $113.76 1 261 791
2023-06-12 $110.29 $112.21 $108.88 $111.84 1 102 107
Click to get the best stock tips daily for free!

About Entegris

Entegris Entegris, Inc. develops, manufactures, and supplies microcontamination control products, specialty chemicals, and advanced materials handling solutions in North America, Taiwan, China, South Korea, Japan, Europe, and Southeast Asia. It operates in three segments: Specialty Chemicals and Engineered Materials (SCEM); Microcontamination Control (MC); and Advanced Materials Handling (AMH). The SCEM segment offers high-performance and high-purity proc... ENTG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT