NASDAQ:ENTG
Entegris Stock Price (Quote)
$132.70
-1.20 (-0.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ENTG stock ended at $132.70. This is 0.90% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.12% from a day low at $132.60 to a day high of $135.41. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2016 | $13.99 | $14.02 | $13.95 | $13.98 | 287 325 |
| May 25, 2016 | $13.94 | $14.01 | $13.84 | $13.99 | 400 871 |
| May 24, 2016 | $13.64 | $13.91 | $13.62 | $13.85 | 945 307 |
| May 23, 2016 | $13.55 | $13.67 | $13.50 | $13.53 | 223 919 |
| May 20, 2016 | $13.21 | $13.58 | $13.21 | $13.50 | 310 646 |
| May 19, 2016 | $13.09 | $13.33 | $12.98 | $13.11 | 400 228 |
| May 18, 2016 | $12.81 | $13.32 | $12.81 | $13.22 | 314 886 |
| May 17, 2016 | $13.15 | $13.19 | $12.79 | $12.84 | 506 983 |
| May 16, 2016 | $13.05 | $13.23 | $13.00 | $13.15 | 389 420 |
| May 13, 2016 | $12.85 | $13.06 | $12.85 | $12.96 | 372 420 |
| May 12, 2016 | $13.21 | $13.31 | $12.85 | $12.91 | 406 019 |
| May 11, 2016 | $13.26 | $13.39 | $13.15 | $13.15 | 343 041 |
| May 10, 2016 | $13.25 | $13.45 | $13.19 | $13.32 | 194 481 |
| May 09, 2016 | $13.14 | $13.31 | $13.14 | $13.22 | 231 442 |
| May 06, 2016 | $13.03 | $13.19 | $13.00 | $13.17 | 284 081 |
| May 05, 2016 | $13.59 | $13.59 | $13.08 | $13.10 | 384 531 |
| May 04, 2016 | $13.47 | $13.61 | $13.38 | $13.48 | 421 163 |
| May 03, 2016 | $13.53 | $13.66 | $13.39 | $13.58 | 488 999 |
| May 02, 2016 | $13.38 | $13.62 | $13.17 | $13.61 | 496 455 |
| Apr 29, 2016 | $13.50 | $13.50 | $13.16 | $13.29 | 419 566 |
| Apr 28, 2016 | $13.75 | $13.85 | $13.50 | $13.51 | 412 525 |
| Apr 27, 2016 | $13.78 | $13.99 | $13.59 | $13.90 | 566 760 |
| Apr 26, 2016 | $13.75 | $14.11 | $13.66 | $13.77 | 1 391 391 |
| Apr 25, 2016 | $13.64 | $13.75 | $13.59 | $13.70 | 379 049 |
| Apr 22, 2016 | $13.52 | $13.75 | $13.40 | $13.68 | 331 054 |
