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 |
| Jul 05, 2016 | $14.38 | $14.44 | $14.12 | $14.16 | 268 100 |
| Jul 01, 2016 | $14.45 | $14.56 | $14.06 | $14.50 | 346 700 |
| Jun 30, 2016 | $14.02 | $14.47 | $13.80 | $14.47 | 372 200 |
| Jun 29, 2016 | $13.91 | $14.11 | $13.85 | $14.03 | 457 800 |
| Jun 28, 2016 | $13.64 | $13.86 | $13.59 | $13.74 | 484 700 |
| Jun 27, 2016 | $13.80 | $13.89 | $13.41 | $13.52 | 541 100 |
| Jun 24, 2016 | $13.99 | $14.30 | $13.75 | $13.91 | 922 900 |
| Jun 23, 2016 | $14.51 | $14.76 | $14.36 | $14.74 | 336 300 |
| Jun 22, 2016 | $14.35 | $14.51 | $14.31 | $14.33 | 260 300 |
| Jun 21, 2016 | $14.37 | $14.45 | $14.23 | $14.35 | 516 800 |
| Jun 20, 2016 | $14.40 | $14.52 | $14.31 | $14.38 | 465 400 |
| Jun 17, 2016 | $14.25 | $14.28 | $13.91 | $14.27 | 777 800 |
| Jun 16, 2016 | $14.13 | $14.27 | $13.99 | $14.26 | 253 238 |
| Jun 15, 2016 | $14.20 | $14.38 | $14.12 | $14.21 | 431 138 |
| Jun 14, 2016 | $14.16 | $14.25 | $14.02 | $14.17 | 378 712 |
| Jun 13, 2016 | $14.27 | $14.36 | $14.15 | $14.18 | 408 226 |
| Jun 10, 2016 | $14.50 | $14.50 | $14.31 | $14.34 | 353 841 |
| Jun 09, 2016 | $14.60 | $14.74 | $14.54 | $14.69 | 408 849 |
| Jun 08, 2016 | $14.56 | $14.77 | $14.51 | $14.74 | 436 723 |
| Jun 07, 2016 | $14.45 | $14.60 | $14.39 | $14.59 | 474 361 |
| Jun 06, 2016 | $14.39 | $14.51 | $14.26 | $14.44 | 447 658 |
| Jun 03, 2016 | $14.40 | $14.40 | $14.22 | $14.40 | 322 148 |
| Jun 02, 2016 | $14.30 | $14.49 | $14.28 | $14.49 | 445 837 |
| Jun 01, 2016 | $14.17 | $14.41 | $13.74 | $14.39 | 801 301 |
| May 31, 2016 | $14.28 | $14.34 | $14.17 | $14.26 | 824 789 |
