NASDAQ:ENTG
Entegris Stock Price (Quote)
$126.60
+3.29 (+2.67%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Thursday, 2nd May 2024 ENTG stock ended at $126.60. This is 2.67% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.47% from a day low at $123.79 to a day high of $126.85. |
| 90 days | $116.63 | $146.91 | |
| 52 weeks | $72.96 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $11.14 | $11.68 | $11.14 | $11.66 | 656 100 |
| Jan 28, 2016 | $11.37 | $11.37 | $11.08 | $11.11 | 299 900 |
| Jan 27, 2016 | $11.52 | $11.52 | $11.21 | $11.21 | 557 300 |
| Jan 26, 2016 | $11.18 | $11.43 | $10.90 | $11.36 | 469 400 |
| Jan 25, 2016 | $11.64 | $11.69 | $11.10 | $11.13 | 872 200 |
| Jan 22, 2016 | $10.77 | $11.23 | $10.60 | $11.18 | 679 100 |
| Jan 21, 2016 | $10.81 | $10.93 | $10.47 | $10.60 | 686 800 |
| Jan 20, 2016 | $10.50 | $10.91 | $10.37 | $10.75 | 913 100 |
| Jan 19, 2016 | $11.06 | $11.06 | $10.52 | $10.62 | 767 500 |
| Jan 15, 2016 | $10.92 | $11.17 | $10.74 | $10.89 | 691 300 |
| Jan 14, 2016 | $11.09 | $11.44 | $10.87 | $11.26 | 763 800 |
| Jan 13, 2016 | $11.43 | $11.60 | $10.94 | $10.98 | 641 600 |
| Jan 12, 2016 | $11.70 | $11.76 | $11.29 | $11.42 | 742 700 |
| Jan 11, 2016 | $11.53 | $11.67 | $11.41 | $11.60 | 912 200 |
| Jan 08, 2016 | $11.80 | $11.97 | $11.42 | $11.46 | 886 000 |
| Jan 07, 2016 | $12.14 | $12.29 | $11.78 | $11.80 | 637 700 |
| Jan 06, 2016 | $12.53 | $12.61 | $12.36 | $12.40 | 332 100 |
| Jan 05, 2016 | $12.81 | $13.80 | $12.62 | $12.76 | 319 300 |
