NASDAQ:ENTG
Entegris Stock Price (Quote)
$132.60
+4.06 (+3.16%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Friday, 26th Apr 2024 ENTG stock ended at $132.60. This is 3.16% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $129.24 to a day high of $133.81. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $72.96 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $13.23 | $13.39 | $13.10 | $13.19 | 373 829 |
| Apr 11, 2016 | $13.10 | $13.30 | $13.05 | $13.24 | 309 684 |
| Apr 08, 2016 | $13.18 | $13.23 | $12.99 | $13.05 | 281 399 |
| Apr 07, 2016 | $13.22 | $13.22 | $12.93 | $13.07 | 392 926 |
| Apr 06, 2016 | $13.20 | $13.32 | $13.01 | $13.29 | 231 664 |
| Apr 05, 2016 | $13.21 | $13.33 | $13.13 | $13.17 | 368 062 |
| Apr 04, 2016 | $13.39 | $13.41 | $13.26 | $13.26 | 297 066 |
| Apr 01, 2016 | $13.50 | $13.70 | $13.37 | $13.46 | 405 807 |
| Mar 31, 2016 | $13.54 | $13.69 | $13.47 | $13.62 | 263 225 |
| Mar 30, 2016 | $13.52 | $13.65 | $13.42 | $13.62 | 270 215 |
| Mar 29, 2016 | $12.78 | $13.54 | $12.78 | $13.49 | 404 800 |
| Mar 28, 2016 | $13.04 | $13.04 | $12.79 | $12.84 | 176 300 |
| Mar 24, 2016 | $13.02 | $13.04 | $12.82 | $12.99 | 238 300 |
| Mar 23, 2016 | $13.27 | $13.38 | $13.08 | $13.10 | 526 200 |
| Mar 22, 2016 | $13.16 | $13.36 | $13.11 | $13.30 | 432 900 |
| Mar 21, 2016 | $13.08 | $13.39 | $13.02 | $13.25 | 574 800 |
| Mar 18, 2016 | $13.14 | $13.30 | $13.08 | $13.08 | 672 300 |
| Mar 17, 2016 | $12.65 | $13.11 | $12.65 | $13.06 | 277 100 |
| Mar 16, 2016 | $12.64 | $12.79 | $12.60 | $12.73 | 270 400 |
| Mar 15, 2016 | $12.70 | $12.77 | $12.56 | $12.64 | 244 600 |
| Mar 14, 2016 | $12.85 | $12.98 | $11.74 | $12.80 | 302 800 |
| Mar 11, 2016 | $12.81 | $12.95 | $12.79 | $12.92 | 371 400 |
| Mar 10, 2016 | $12.83 | $12.98 | $12.63 | $12.72 | 279 800 |
| Mar 09, 2016 | $12.71 | $12.87 | $12.71 | $12.81 | 344 200 |
| Mar 08, 2016 | $12.90 | $12.92 | $12.59 | $12.62 | 362 500 |
