NASDAQ:ENTG
Entegris Stock Price (Quote)
$140.99
+0.690 (+0.492%)
At Close: Mar 27, 2024
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 |