Register for real-time alerts, custom portfolio, and market movers
ENTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 15.28 | -0.14 | -0.90% | 15.49 | 15.49 | 15.28 | 7,476 |
| May 15 2024 | 15.4194 | 0.42 | 2.80% | 15.09 | 15.4194 | 15.09 | 8,185 |
| May 14 2024 | 15.00 | 0.11 | 0.74% | 14.74 | 15.00 | 14.74 | 594 |
| May 13 2024 | 14.89 | -0.04 | -0.27% | 14.93 | 14.93 | 14.86 | 2,754 |
| May 10 2024 | 14.93 | 0.02 | 0.15% | 15.12 | 15.12 | 14.92 | 976 |
| May 09 2024 | 14.9082 | -0.01 | -0.08% | 14.80 | 14.9082 | 14.79 | 2,134 |
| May 08 2024 | 14.92 | -0.03 | -0.20% | 14.98 | 14.98 | 14.88 | 717 |
| May 07 2024 | 14.95 | -0.08 | -0.53% | 15.07 | 15.07 | 14.95 | 729 |
| May 06 2024 | 15.03 | 0.28 | 1.90% | 14.77 | 15.03 | 14.77 | 3,667 |
| May 03 2024 | 14.75 | 0.11 | 0.72% | 14.92 | 14.92 | 14.75 | 1,190 |
| May 02 2024 | 14.6449 | 0.17 | 1.21% | 14.62 | 14.6449 | 14.62 | 329 |
| May 01 2024 | 14.47 | -0.18 | -1.23% | 14.41 | 14.75 | 14.41 | 1,310 |
| Apr 30 2024 | 14.65 | -0.30 | -2.01% | 15.00 | 15.00 | 14.62 | 912 |
| Apr 29 2024 | 14.95 | 0.01 | 0.10% | 15.04 | 15.04 | 14.8502 | 1,750 |
| Apr 26 2024 | 14.935 | 0.44 | 3.00% | 14.875 | 14.935 | 14.875 | 832 |
| Apr 25 2024 | 14.50 | -0.05 | -0.34% | 14.19 | 14.50 | 14.19 | 270 |
| Apr 24 2024 | 14.55 | -0.04 | -0.27% | 14.79 | 14.79 | 14.4823 | 776 |
| Apr 23 2024 | 14.59 | 0.34 | 2.39% | 14.32 | 14.60 | 14.32 | 931 |
| Apr 22 2024 | 14.25 | 0.15 | 1.03% | 14.02 | 14.2642 | 14.02 | 2,821 |
| Apr 19 2024 | 14.1041 | -0.57 | -3.86% | 14.60 | 14.60 | 14.1041 | 1,196 |
| Apr 18 2024 | 14.67 | -0.09 | -0.59% | 14.94 | 14.94 | 14.67 | 2,780 |
| Apr 17 2024 | 14.7573 | -0.16 | -1.09% | 15.06 | 15.06 | 14.75 | 2,706 |
| Apr 16 2024 | 14.92 | 0.13 | 0.88% | 14.65 | 14.93 | 14.65 | 4,098 |
| Apr 15 2024 | 14.79 | -0.36 | -2.38% | 15.34 | 15.34 | 14.78 | 3,859 |
| Apr 12 2024 | 15.15 | -0.34 | -2.23% | 15.48 | 15.48 | 15.15 | 1,303 |
| Apr 11 2024 | 15.4948 | 0.20 | 1.34% | 15.3252 | 15.4948 | 15.27 | 888 |
| Apr 10 2024 | 15.29 | -0.01 | -0.07% | 15.20 | 15.29 | 15.20 | 120 |
| Apr 09 2024 | 15.30 | -0.08 | -0.52% | 15.29 | 15.30 | 15.19 | 779 |
| Apr 08 2024 | 15.38 | 0.01 | 0.07% | 15.55 | 15.55 | 15.335 | 2,214 |
| Apr 05 2024 | 15.37 | 0.26 | 1.72% | 15.18 | 15.41 | 15.18 | 12,771 |
| Apr 04 2024 | 15.11 | -0.23 | -1.51% | 15.54 | 15.54 | 15.07 | 4,688 |
| Apr 03 2024 | 15.3416 | 0.03 | 0.17% | 15.273 | 15.41 | 15.273 | 5,996 |
| Apr 02 2024 | 15.315 | -0.19 | -1.19% | 15.30 | 15.315 | 15.16 | 653 |
| Apr 01 2024 | 15.50 | 0.01 | 0.06% | 15.60 | 15.60 | 15.50 | 285 |
| Mar 28 2024 | 15.49 | 0.04 | 0.26% | 15.60 | 15.60 | 15.458 | 651 |
| Mar 27 2024 | 15.45 | -0.08 | -0.52% | 15.56 | 15.56 | 15.43 | 370 |
| Mar 26 2024 | 15.53 | -0.02 | -0.13% | 15.51 | 15.75 | 15.51 | 19,946 |
| Mar 25 2024 | 15.55 | 0.04 | 0.28% | 15.39 | 15.61 | 15.39 | 3,110 |
| Mar 22 2024 | 15.5072 | 0.00 | 0.01% | 15.48 | 15.53 | 15.48 | 449 |
| Mar 21 2024 | 15.505 | 0.20 | 1.27% | 15.50 | 15.5301 | 15.50 | 2,758 |
| Mar 20 2024 | 15.31 | 0.20 | 1.35% | 15.19 | 15.315 | 15.11 | 2,907 |
| Mar 19 2024 | 15.1059 | -0.03 | -0.23% | 15.00 | 15.1059 | 14.83 | 1,251 |
| Mar 18 2024 | 15.14 | 0.12 | 0.77% | 15.30 | 15.35 | 15.11 | 13,072 |
| Mar 15 2024 | 15.0244 | -0.27 | -1.79% | 15.25 | 15.25 | 15.0244 | 5,893 |
| Mar 14 2024 | 15.2983 | -0.14 | -0.90% | 15.51 | 15.51 | 15.2983 | 287 |
| Mar 13 2024 | 15.4373 | 0.00 | -0.02% | 15.44 | 15.48 | 15.37 | 7,795 |
| Mar 12 2024 | 15.44 | 0.44 | 2.91% | 15.22 | 15.44 | 15.15 | 9,545 |
| Mar 11 2024 | 15.0028 | -0.20 | -1.30% | 15.15 | 15.15 | 15.0028 | 34,020 |
| Mar 08 2024 | 15.20 | -0.25 | -1.64% | 15.62 | 15.69 | 15.18 | 6,823 |
| Mar 07 2024 | 15.4539 | 0.29 | 1.94% | 15.13 | 15.46 | 15.13 | 42,878 |
| Mar 06 2024 | 15.16 | 0.20 | 1.34% | 15.05 | 15.2501 | 15.05 | 29,241 |
| Mar 05 2024 | 14.96 | -0.29 | -1.90% | 15.28 | 15.28 | 14.7701 | 2,184 |
| Mar 04 2024 | 15.25 | 0.25 | 1.70% | 15.11 | 15.40 | 15.11 | 43,711 |
| Mar 01 2024 | 14.9955 | 0.20 | 1.32% | 14.90 | 14.9955 | 14.8199 | 2,559 |
| Feb 29 2024 | 14.80 | 0.19 | 1.30% | 14.79 | 14.807 | 14.73 | 1,680 |
| Feb 28 2024 | 14.6106 | -0.10 | -0.67% | 14.57 | 14.68 | 14.56 | 1,504 |
| Feb 27 2024 | 14.7088 | 0.03 | 0.20% | 14.75 | 14.75 | 14.61 | 2,376 |
| Feb 26 2024 | 14.6789 | 0.08 | 0.54% | 14.71 | 14.71 | 14.6789 | 51 |
| Feb 23 2024 | 14.60 | -0.09 | -0.61% | 14.58 | 14.75 | 14.58 | 629 |
| Feb 22 2024 | 14.6899 | 0.68 | 4.88% | 14.33 | 14.6899 | 14.33 | 1,239 |
| Feb 21 2024 | 14.0069 | -0.32 | -2.25% | 13.99 | 14.01 | 13.99 | 1,138 |
| Feb 20 2024 | 14.33 | -0.21 | -1.44% | 14.56 | 14.56 | 14.19 | 1,401 |
