Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entegris Inc | ENTG | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 4.06 | 3.16% | 132.60 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 129.41 | 129.24 | 133.805 | 132.60 | 128.54 |
ENTG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 125.96 | 133.805 | 120.355 | 125.57 | 1,317,026 | 6.64 | 5.27% |
| 1 Month | 139.76 | 143.82 | 120.355 | 132.04 | 1,192,264 | -7.16 | -5.12% |
| 3 Months | 117.40 | 146.91 | 116.48 | 134.01 | 1,413,744 | 15.20 | 12.95% |
| 6 Months | 87.15 | 146.91 | 84.125 | 120.49 | 1,365,378 | 45.45 | 52.15% |
| 1 Year | 69.91 | 146.91 | 69.44 | 109.07 | 1,370,927 | 62.69 | 89.67% |
| 3 Years | 113.61 | 158.00 | 61.7501 | 104.22 | 1,333,162 | 18.99 | 16.72% |
| 5 Years | 38.49 | 158.00 | 33.75 | 90.76 | 1,175,619 | 94.11 | 244.51% |
ENTG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 132.60 | 4.06 | 3.16% | 129.41 | 133.805 | 129.24 | 1,074,585 |
| Apr 25 2024 | 128.54 | 0.70 | 0.55% | 125.95 | 129.76 | 124.295 | 1,307,140 |
| Apr 24 2024 | 127.84 | 1.67 | 1.32% | 128.84 | 129.95 | 125.33 | 1,371,463 |
| Apr 23 2024 | 126.17 | 2.13 | 1.72% | 124.56 | 127.875 | 124.11 | 993,265 |
| Apr 22 2024 | 124.04 | 1.84 | 1.51% | 124.17 | 125.33 | 120.355 | 1,226,183 |
| Apr 19 2024 | 122.20 | -4.89 | -3.85% | 125.96 | 127.17 | 120.92 | 1,687,077 |
| Apr 18 2024 | 127.09 | -2.16 | -1.67% | 128.15 | 130.04 | 126.41 | 1,370,607 |
| Apr 17 2024 | 129.25 | -1.75 | -1.34% | 130.09 | 131.55 | 128.36 | 1,659,728 |
| Apr 16 2024 | 131.00 | -0.67 | -0.51% | 129.92 | 132.74 | 129.86 | 1,128,459 |
| Apr 15 2024 | 131.67 | -1.20 | -0.90% | 135.09 | 135.76 | 130.32 | 1,514,467 |
| Apr 12 2024 | 132.87 | -6.22 | -4.47% | 135.93 | 137.64 | 132.55 | 1,242,874 |
| Apr 11 2024 | 139.09 | 3.04 | 2.23% | 137.59 | 139.31 | 135.05 | 720,607 |
| Apr 10 2024 | 136.05 | -3.09 | -2.22% | 135.80 | 139.62 | 135.80 | 899,703 |
| Apr 09 2024 | 139.14 | 2.23 | 1.63% | 138.68 | 139.28 | 135.76 | 991,532 |
| Apr 08 2024 | 136.91 | -1.94 | -1.40% | 138.83 | 139.665 | 136.34 | 862,569 |
| Apr 05 2024 | 138.85 | 3.57 | 2.64% | 136.13 | 139.875 | 135.38 | 937,703 |
| Apr 04 2024 | 135.28 | -5.13 | -3.65% | 142.27 | 143.82 | 134.67 | 1,750,474 |
| Apr 03 2024 | 140.41 | 2.09 | 1.51% | 136.98 | 141.805 | 136.98 | 665,085 |
| Apr 02 2024 | 138.32 | -2.30 | -1.64% | 138.12 | 139.07 | 136.44 | 1,192,516 |
| Apr 01 2024 | 140.62 | 0.08 | 0.06% | 139.76 | 141.93 | 139.145 | 1,131,571 |
| Mar 28 2024 | 140.54 | -0.45 | -0.32% | 140.48 | 141.46 | 139.74 | 894,395 |
| Mar 27 2024 | 140.99 | 0.69 | 0.49% | 141.28 | 141.64 | 139.14 | 1,329,531 |
