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 |
| Mar 07, 2016 | $12.95 | $13.11 | $12.88 | $12.95 | 380 600 |
| Mar 04, 2016 | $12.83 | $12.99 | $12.71 | $12.98 | 398 200 |
| Mar 03, 2016 | $12.55 | $12.94 | $12.45 | $12.77 | 712 000 |
| Mar 02, 2016 | $12.52 | $12.77 | $12.37 | $12.63 | 387 100 |
| Mar 01, 2016 | $12.45 | $12.63 | $12.38 | $12.55 | 376 500 |
| Feb 29, 2016 | $12.42 | $12.67 | $12.22 | $12.36 | 589 500 |
| Feb 26, 2016 | $12.33 | $12.49 | $12.18 | $12.36 | 322 500 |
| Feb 25, 2016 | $12.21 | $12.27 | $12.19 | $12.26 | 355 600 |
| Feb 24, 2016 | $11.90 | $12.24 | $11.86 | $12.20 | 477 300 |
| Feb 23, 2016 | $12.11 | $12.24 | $12.04 | $12.08 | 431 200 |
| Feb 22, 2016 | $12.21 | $12.44 | $12.10 | $12.12 | 362 300 |
| Feb 19, 2016 | $12.09 | $12.30 | $11.50 | $12.11 | 447 000 |
| Feb 18, 2016 | $12.01 | $12.27 | $11.96 | $12.12 | 679 000 |
| Feb 17, 2016 | $12.08 | $12.16 | $11.68 | $12.01 | 658 200 |
| Feb 16, 2016 | $11.85 | $12.07 | $11.71 | $12.00 | 445 500 |
| Feb 12, 2016 | $11.70 | $11.94 | $11.44 | $11.65 | 564 700 |
| Feb 11, 2016 | $11.28 | $11.66 | $11.12 | $11.53 | 1 067 600 |
| Feb 10, 2016 | $11.63 | $11.97 | $11.40 | $11.52 | 679 900 |
| Feb 09, 2016 | $12.01 | $12.57 | $11.43 | $11.70 | 1 192 900 |
| Feb 08, 2016 | $10.86 | $11.43 | $10.86 | $11.24 | 827 000 |
| Feb 05, 2016 | $11.42 | $11.42 | $11.05 | $11.07 | 499 000 |
| Feb 04, 2016 | $11.42 | $11.70 | $11.09 | $11.50 | 579 200 |
| Feb 03, 2016 | $11.32 | $11.51 | $10.89 | $11.43 | 664 500 |
| Feb 02, 2016 | $11.25 | $11.25 | $11.03 | $11.11 | 423 600 |
| Feb 01, 2016 | $11.55 | $11.62 | $11.19 | $11.40 | 884 300 |
