NASDAQ:ENTG
Entegris Stock Price (Quote)
$127.84
+1.67 (+1.32%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $120.36 | $143.82 | Wednesday, 24th Apr 2024 ENTG stock ended at $127.84. This is 1.32% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.69% from a day low at $125.33 to a day high of $129.95. |
| 90 days | $115.67 | $146.91 | |
| 52 weeks | $69.44 | $146.91 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $106.00 | $107.71 | $105.78 | $107.45 | 1 029 277 |
| Jul 07, 2023 | $106.33 | $108.05 | $105.77 | $105.84 | 766 470 |
| Jul 06, 2023 | $104.71 | $106.42 | $103.48 | $106.32 | 1 201 960 |
| Jul 05, 2023 | $109.95 | $109.97 | $106.95 | $107.29 | 1 373 565 |
| Jul 03, 2023 | $111.46 | $111.46 | $108.98 | $110.03 | 749 136 |
| Jun 30, 2023 | $110.00 | $111.82 | $109.59 | $110.82 | 1 089 512 |
| Jun 29, 2023 | $108.87 | $109.74 | $107.64 | $108.97 | 778 786 |
| Jun 28, 2023 | $107.25 | $109.03 | $107.01 | $107.99 | 890 584 |
| Jun 27, 2023 | $104.65 | $109.22 | $103.86 | $109.09 | 1 141 382 |
| Jun 26, 2023 | $105.03 | $107.00 | $104.59 | $104.63 | 907 153 |
| Jun 23, 2023 | $104.00 | $104.79 | $103.00 | $103.54 | 2 543 834 |
| Jun 22, 2023 | $104.64 | $106.35 | $103.94 | $105.43 | 818 030 |
| Jun 21, 2023 | $106.69 | $107.05 | $104.21 | $104.64 | 1 576 249 |
| Jun 20, 2023 | $107.03 | $107.65 | $104.85 | $107.33 | 1 635 367 |
| Jun 16, 2023 | $109.80 | $110.39 | $106.17 | $106.51 | 2 962 057 |
| Jun 15, 2023 | $111.12 | $111.84 | $109.59 | $109.63 | 1 441 788 |
| Jun 14, 2023 | $112.66 | $114.22 | $111.23 | $113.23 | 1 260 020 |
| Jun 13, 2023 | $114.46 | $114.47 | $112.20 | $113.76 | 1 261 791 |
| Jun 12, 2023 | $110.29 | $112.21 | $108.88 | $111.84 | 1 102 107 |
| Jun 09, 2023 | $109.73 | $110.29 | $108.16 | $109.08 | 807 692 |
| Jun 08, 2023 | $109.09 | $110.28 | $107.42 | $109.34 | 860 736 |
| Jun 07, 2023 | $107.67 | $110.78 | $107.44 | $109.09 | 1 240 946 |
| Jun 06, 2023 | $104.90 | $108.21 | $104.56 | $107.33 | 838 038 |
| Jun 05, 2023 | $108.11 | $108.39 | $105.68 | $106.18 | 1 197 568 |
| Jun 02, 2023 | $110.69 | $110.80 | $106.71 | $108.39 | 1 705 218 |
