Entegris Inc (ENTG) Historical Stock Data
99.46 ↑1.55 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENTG is down -0.18% a day on average. There have been 16 days where Entegris Inc closed green and 14 days where ENTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 97.20 | 99.46 | ↑$2.26 (2.33%) | 96.80 | 101.00 | 4.08M |
| 2024-12-19 | 102.15 | 97.91 | ↓$4.24 (-4.15%) | 97.84 | 102.89 | 2.85M |
| 2024-12-18 | 109.95 | 102.23 | ↓$7.72 (-7.02%) | 101.75 | 112.36 | 3.17M |
| 2024-12-17 | 106.26 | 109.36 | ↑$3.10 (2.92%) | 105.06 | 109.54 | 1.53M |
| 2024-12-16 | 105.98 | 106.71 | ↑$0.73 (0.69%) | 104.47 | 107.93 | 1.38M |
| 2024-12-13 | 107.84 | 106.66 | ↓$1.18 (-1.09%) | 105.03 | 108.87 | 2.24M |
| 2024-12-12 | 107.87 | 107.30 | ↓$0.57 (-0.53%) | 107.00 | 110.04 | 1.53M |
| 2024-12-11 | 108.21 | 109.07 | ↑$0.86 (0.79%) | 106.53 | 110.24 | 2.03M |
| 2024-12-10 | 110.83 | 106.13 | ↓$4.70 (-4.24%) | 105.35 | 110.83 | 2.02M |
| 2024-12-09 | 108.84 | 110.51 | ↑$1.67 (1.53%) | 107.41 | 111.54 | 1.59M |
| 2024-12-06 | 107.91 | 109.40 | ↑$1.49 (1.38%) | 107.23 | 109.52 | 1.28M |
| 2024-12-05 | 109.58 | 107.10 | ↓$2.48 (-2.26%) | 106.93 | 110.10 | 1.63M |
| 2024-12-04 | 110.00 | 110.10 | ↑$0.10 (0.09%) | 108.42 | 110.90 | 2.02M |
| 2024-12-03 | 106.77 | 108.17 | ↑$1.40 (1.31%) | 106.77 | 108.99 | 1.28M |
| 2024-12-02 | 105.50 | 108.83 | ↑$3.33 (3.16%) | 105.33 | 109.89 | 1.68M |
| 2024-11-29 | 106.39 | 105.63 | ↓$0.76 (-0.71%) | 105.09 | 107.60 | 1.08M |
| 2024-11-27 | 105.55 | 104.96 | ↓$0.59 (-0.56%) | 102.96 | 106.37 | 1.58M |
| 2024-11-26 | 108.34 | 105.52 | ↓$2.82 (-2.60%) | 103.44 | 108.53 | 2.09M |
| 2024-11-25 | 109.79 | 108.02 | ↓$1.77 (-1.61%) | 107.73 | 109.87 | 2.50M |
| 2024-11-22 | 105.00 | 107.24 | ↑$2.24 (2.13%) | 104.89 | 107.32 | 2.51M |
| 2024-11-21 | 101.30 | 105.24 | ↑$3.94 (3.89%) | 100.89 | 105.84 | 3.47M |
| 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 |
Create an account or log in to view more rows.
$ENTG what time we going green?
$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