Entegris Inc (ENTG) Historical Stock Data
99.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTG is up 0.02% a day on average. There have been 17 days where Entegris Inc closed green and 13 days where ENTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 98.88 | 99.96 | ↑$1.08 (1.09%) | 97.78 | 100.04 | 1.18M |
| 2024-11-19 | 98.77 | 99.43 | ↑$0.66 (0.67%) | 97.90 | 99.92 | 1.58M |
| 2024-11-18 | 97.32 | 99.55 | ↑$2.23 (2.29%) | 96.39 | 99.96 | 2.53M |
| 2024-11-15 | 100.25 | 97.67 | ↓$2.58 (-2.57%) | 97.61 | 100.99 | 3.82M |
| 2024-11-14 | 106.65 | 101.50 | ↓$5.15 (-4.83%) | 100.93 | 106.73 | 2.74M |
| 2024-11-13 | 105.35 | 105.12 | ↓$0.23 (-0.22%) | 103.84 | 107.05 | 2.82M |
| 2024-11-12 | 102.75 | 106.33 | ↑$3.58 (3.48%) | 102.70 | 106.82 | 4.97M |
| 2024-11-11 | 103.93 | 104.30 | ↑$0.37 (0.36%) | 101.89 | 104.38 | 2.20M |
| 2024-11-08 | 106.21 | 105.03 | ↓$1.18 (-1.11%) | 104.46 | 107.50 | 2.08M |
| 2024-11-07 | 106.94 | 108.21 | ↑$1.27 (1.19%) | 106.04 | 108.43 | 2.19M |
| 2024-11-06 | 105.25 | 105.07 | ↓$0.18 (-0.17%) | 104.17 | 107.69 | 3.39M |
| 2024-11-05 | 101.01 | 103.12 | ↑$2.11 (2.09%) | 100.25 | 103.18 | 2.79M |
| 2024-11-04 | 96.49 | 100.98 | ↑$4.49 (4.65%) | 94.92 | 102.82 | 3.28M |
| 2024-11-01 | 105.15 | 107.05 | ↑$1.90 (1.81%) | 104.77 | 108.14 | 2.10M |
| 2024-10-31 | 107.50 | 104.71 | ↓$2.79 (-2.60%) | 103.13 | 107.50 | 2.59M |
| 2024-10-30 | 106.00 | 106.91 | ↑$0.91 (0.86%) | 105.97 | 108.50 | 2.11M |
| 2024-10-29 | 106.00 | 108.71 | ↑$2.71 (2.56%) | 105.03 | 109.11 | 1.38M |
| 2024-10-28 | 105.81 | 105.95 | ↑$0.14 (0.13%) | 105.12 | 106.77 | 1.89M |
| 2024-10-25 | 103.86 | 105.01 | ↑$1.15 (1.11%) | 103.86 | 106.21 | 1.73M |
| 2024-10-24 | 104.33 | 103.66 | ↓$0.67 (-0.64%) | 102.78 | 104.65 | 1.46M |
| 2024-10-23 | 102.88 | 103.24 | ↑$0.36 (0.35%) | 101.23 | 104.13 | 1.40M |
| 2024-10-22 | 103.50 | 103.18 | ↓$0.32 (-0.31%) | 102.35 | 104.27 | 1.55M |
| 2024-10-21 | 102.55 | 104.36 | ↑$1.81 (1.76%) | 101.97 | 104.41 | 1.69M |
| 2024-10-18 | 106.14 | 103.23 | ↓$2.91 (-2.74%) | 102.98 | 106.14 | 1.74M |
| 2024-10-17 | 105.18 | 104.16 | ↓$1.02 (-0.97%) | 103.27 | 107.05 | 3.74M |
| 2024-10-16 | 105.53 | 102.33 | ↓$3.20 (-3.03%) | 101.91 | 105.58 | 2.42M |
| 2024-10-15 | 110.45 | 102.63 | ↓$7.82 (-7.08%) | 101.94 | 111.84 | 4.12M |
| 2024-10-14 | 109.57 | 111.45 | ↑$1.88 (1.72%) | 109.01 | 111.80 | 1.70M |
| 2024-10-11 | 107.59 | 108.90 | ↑$1.31 (1.22%) | 107.59 | 110.77 | 1.19M |
| 2024-10-10 | 108.50 | 108.07 | ↓$0.43 (-0.40%) | 107.60 | 109.70 | 1.33M |
Create an account or log in to view more rows.
$ENTG It's coming
load 'em up.
$ENTG cover that shit
$ENTG might get a sell off today
$ENTG we back
$ENTG buying this dip
$ENTG cup and handle forming
$ENTG like if you’re buying Monday!! Let’s Go!!
$ENTG Another boring day I believe
$ENTG MAY RIP TOMORROW
$ENTG push baby push!