Entegris Inc (ENTG) Historical Stock Data
122.20 ↓4.89 (-3.85%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ENTG is down -0.34% a day on average. There have been 15 days where Entegris Inc closed green and 15 days where ENTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 126.08 | 122.20 | ↓$3.88 (-3.08%) | 120.92 | 127.17 | 1.69M |
| 2024-04-18 | 128.15 | 127.09 | ↓$1.06 (-0.83%) | 126.41 | 130.04 | 1.37M |
| 2024-04-17 | 129.67 | 129.25 | ↓$0.42 (-0.32%) | 128.36 | 131.55 | 1.66M |
| 2024-04-16 | 131.08 | 131.00 | ↓$0.08 (-0.06%) | 129.86 | 132.74 | 1.16M |
| 2024-04-15 | 135.09 | 131.67 | ↓$3.42 (-2.53%) | 130.32 | 135.76 | 1.51M |
| 2024-04-12 | 135.93 | 132.87 | ↓$3.06 (-2.25%) | 132.55 | 137.64 | 1.24M |
| 2024-04-11 | 137.59 | 139.09 | ↑$1.50 (1.09%) | 135.05 | 139.31 | 720.61K |
| 2024-04-10 | 135.80 | 136.05 | ↑$0.25 (0.18%) | 135.80 | 139.62 | 0.90M |
| 2024-04-09 | 138.68 | 139.14 | ↑$0.46 (0.33%) | 135.76 | 139.28 | 0.99M |
| 2024-04-08 | 138.83 | 136.91 | ↓$1.92 (-1.38%) | 136.34 | 139.67 | 862.57K |
| 2024-04-05 | 136.13 | 138.85 | ↑$2.72 (2.00%) | 135.19 | 139.88 | 0.94M |
| 2024-04-04 | 142.27 | 135.28 | ↓$6.99 (-4.91%) | 134.67 | 143.82 | 1.75M |
| 2024-04-03 | 136.98 | 140.41 | ↑$3.43 (2.50%) | 136.98 | 141.81 | 665.09K |
| 2024-04-02 | 138.61 | 138.32 | ↓$0.29 (-0.21%) | 136.44 | 139.40 | 1.23M |
| 2024-04-01 | 139.76 | 140.62 | ↑$0.86 (0.62%) | 139.15 | 141.93 | 1.13M |
| 2024-03-28 | 140.48 | 140.54 | ↑$0.06 (0.04%) | 139.74 | 141.46 | 895.39K |
| 2024-03-27 | 141.28 | 140.99 | ↓$0.29 (-0.21%) | 139.14 | 141.64 | 1.33M |
| 2024-03-26 | 142.25 | 140.30 | ↓$1.95 (-1.37%) | 139.90 | 143.02 | 1.30M |
| 2024-03-25 | 138.55 | 141.94 | ↑$3.39 (2.45%) | 138.11 | 142.95 | 0.94M |
| 2024-03-22 | 140.03 | 140.76 | ↑$0.73 (0.52%) | 138.42 | 141.39 | 702.61K |
| 2024-03-21 | 140.41 | 140.61 | ↑$0.20 (0.14%) | 140.37 | 143.49 | 1.69M |
| 2024-03-20 | 133.56 | 136.84 | ↑$3.28 (2.46%) | 132.79 | 137.73 | 1.34M |
| 2024-03-19 | 133.24 | 133.48 | ↑$0.24 (0.18%) | 131.67 | 134.56 | 1.49M |
| 2024-03-18 | 137.64 | 135.06 | ↓$2.58 (-1.87%) | 134.91 | 139.02 | 1.81M |
| 2024-03-15 | 135.74 | 136.00 | ↑$0.26 (0.19%) | 135.42 | 138.73 | 2.51M |
| 2024-03-14 | 139.76 | 137.56 | ↓$2.20 (-1.57%) | 135.95 | 139.97 | 1.22M |
| 2024-03-13 | 139.79 | 139.62 | ↓$0.17 (-0.12%) | 138.64 | 141.35 | 1.15M |
| 2024-03-12 | 140.40 | 142.03 | ↑$1.63 (1.16%) | 138.45 | 142.61 | 1.26M |
| 2024-03-11 | 138.40 | 139.37 | ↑$0.97 (0.70%) | 136.45 | 139.96 | 1.29M |
| 2024-03-08 | 145.71 | 140.01 | ↓$5.70 (-3.91%) | 139.83 | 146.91 | 1.91M |
Create an account or log in to view more rows.
$ENTG 50% chance this will go up or down. I am a professional guys.
$ENTG When they tell me diversifying is for idiots
$ENTG swing puts
$ENTG just hold no panic
$ENTG no wonder price closed that way
$ENTG i am trading for a better future!
$ENTG Price target here?
$ENTG cover that shit
$ENTG steady steady n hold
$ENTG headed back to all time highs shortly