Entegris Inc (ENTG) Historical Stock Data
80.66 ↑4.65 (6.12%)
As of March 29, 2023, 3:59pm 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 |
|---|---|---|---|---|---|---|
| 2023-03-28 | 78.31 | 76.01 | ↓$2.30 (-2.94%) | 75.22 | 78.71 | 1.76M |
| 2023-03-27 | 78.91 | 78.31 | ↓$0.60 (-0.76%) | 78.15 | 80.14 | 1.22M |
| 2023-03-24 | 80.34 | 78.04 | ↓$2.30 (-2.86%) | 77.38 | 80.92 | 1.24M |
| 2023-03-23 | 80.94 | 81.50 | ↑$0.56 (0.69%) | 79.88 | 83.80 | 1.78M |
| 2023-03-22 | 81.33 | 79.18 | ↓$2.15 (-2.64%) | 79.09 | 83.18 | 1.25M |
| 2023-03-21 | 83.59 | 81.57 | ↓$2.02 (-2.42%) | 80.93 | 84.17 | 1.08M |
| 2023-03-20 | 82.25 | 82.78 | ↑$0.53 (0.64%) | 81.79 | 83.27 | 1.13M |
| 2023-03-17 | 84.10 | 81.66 | ↓$2.44 (-2.90%) | 81.30 | 84.36 | 1.33M |
| 2023-03-16 | 80.10 | 84.10 | ↑$4.00 (4.99%) | 79.51 | 84.77 | 1.06M |
| 2023-03-15 | 80.42 | 80.67 | ↑$0.25 (0.31%) | 78.51 | 80.89 | 1.41M |
| 2023-03-14 | 82.01 | 82.45 | ↑$0.44 (0.54%) | 80.81 | 83.08 | 1.20M |
| 2023-03-13 | 77.37 | 79.63 | ↑$2.26 (2.92%) | 75.94 | 80.65 | 1.66M |
| 2023-03-10 | 82.76 | 79.17 | ↓$3.59 (-4.34%) | 78.40 | 82.76 | 1.34M |
| 2023-03-09 | 85.68 | 82.54 | ↓$3.14 (-3.66%) | 82.41 | 87.10 | 1.05M |
| 2023-03-08 | 82.65 | 85.89 | ↑$3.24 (3.92%) | 82.31 | 86.07 | 1.20M |
| 2023-03-07 | 84.48 | 82.34 | ↓$2.14 (-2.53%) | 82.12 | 84.83 | 1.02M |
| 2023-03-06 | 87.30 | 84.70 | ↓$2.60 (-2.98%) | 84.29 | 88.34 | 1.18M |
| 2023-03-03 | 85.89 | 87.34 | ↑$1.45 (1.69%) | 84.57 | 87.54 | 1.25M |
| 2023-03-02 | 83.54 | 85.08 | ↑$1.54 (1.84%) | 82.14 | 85.52 | 1.05M |
| 2023-03-01 | 84.86 | 85.03 | ↑$0.17 (0.20%) | 84.58 | 86.40 | 1.22M |
| 2023-02-28 | 83.52 | 85.23 | ↑$1.71 (2.05%) | 83.52 | 86.88 | 1.48M |
| 2023-02-27 | 85.03 | 84.06 | ↓$0.97 (-1.14%) | 83.70 | 85.20 | 1.54M |
| 2023-02-24 | 83.68 | 82.87 | ↓$0.81 (-0.97%) | 81.91 | 84.08 | 1.90M |
| 2023-02-23 | 85.03 | 85.90 | ↑$0.87 (1.02%) | 82.88 | 86.54 | 2.07M |
| 2023-02-22 | 80.73 | 82.40 | ↑$1.67 (2.07%) | 80.73 | 83.55 | 1.62M |
| 2023-02-21 | 85.02 | 80.72 | ↓$4.30 (-5.06%) | 80.60 | 85.02 | 2.19M |
| 2023-02-17 | 87.03 | 85.48 | ↓$1.55 (-1.78%) | 83.46 | 87.32 | 2.87M |
| 2023-02-16 | 85.20 | 87.03 | ↑$1.83 (2.15%) | 84.27 | 88.19 | 3.18M |
| 2023-02-15 | 84.40 | 87.04 | ↑$2.64 (3.13%) | 83.11 | 87.42 | 2.57M |
| 2023-02-14 | 82.44 | 85.14 | ↑$2.70 (3.28%) | 80.40 | 87.70 | 3.51M |
Create an account or log in to view more rows.
$ENTG another bear trap
$ENTG going green
$ENTG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ENTG bull here. But I’m worried for tomorrow
$ENTG rocket fuel tanks are full. Gonna shoot to the stars
$ENTG rip and dip today bulls
$ENTG good times
$ENTG gets me every time lol
$ENTG I need a smoke after this trade
$ENTG they don’t want us to shine… But we gon shine…