Register for real-time alerts, custom portfolio, and market movers
ENTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 131.55 | 2.17 | 1.68% | 130.43 | 132.04 | 129.88 | 1,447,841 |
| May 09 2024 | 129.38 | -0.63 | -0.48% | 129.98 | 130.40 | 129.10 | 1,234,154 |
| May 08 2024 | 130.01 | -2.69 | -2.03% | 130.63 | 131.78 | 128.385 | 1,538,175 |
| May 07 2024 | 132.70 | -1.20 | -0.90% | 134.59 | 135.41 | 132.60 | 1,110,910 |
| May 06 2024 | 133.90 | 2.10 | 1.59% | 132.98 | 134.13 | 132.54 | 1,314,729 |
| May 03 2024 | 131.80 | 5.20 | 4.11% | 131.13 | 134.60 | 131.13 | 1,600,508 |
| May 02 2024 | 126.60 | 3.29 | 2.67% | 126.65 | 127.19 | 123.79 | 1,320,881 |
| May 01 2024 | 123.31 | -9.61 | -7.23% | 127.52 | 129.84 | 122.04 | 2,963,304 |
| Apr 30 2024 | 132.92 | -3.14 | -2.31% | 135.95 | 138.69 | 132.87 | 2,326,096 |
| Apr 29 2024 | 136.06 | 3.46 | 2.61% | 131.54 | 136.17 | 131.54 | 1,869,746 |
| 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 |
| Mar 26 2024 | 140.30 | -1.64 | -1.16% | 142.25 | 143.02 | 139.90 | 1,296,428 |
| Mar 25 2024 | 141.94 | 1.18 | 0.84% | 138.55 | 142.95 | 138.11 | 935,117 |
| Mar 22 2024 | 140.76 | 0.15 | 0.11% | 140.03 | 141.39 | 138.415 | 702,561 |
| Mar 21 2024 | 140.61 | 3.77 | 2.76% | 140.41 | 143.485 | 140.37 | 1,684,727 |
| Mar 20 2024 | 136.84 | 3.36 | 2.52% | 133.56 | 137.73 | 132.79 | 1,341,968 |
| Mar 19 2024 | 133.48 | -1.58 | -1.17% | 133.38 | 134.56 | 131.67 | 1,487,037 |
| Mar 18 2024 | 135.06 | -0.94 | -0.69% | 137.64 | 139.02 | 134.91 | 1,809,529 |
| Mar 15 2024 | 136.00 | -1.56 | -1.13% | 135.53 | 138.73 | 135.42 | 2,492,782 |
| Mar 14 2024 | 137.56 | -2.06 | -1.48% | 139.76 | 139.97 | 135.95 | 1,215,706 |
| Mar 13 2024 | 139.62 | -2.41 | -1.70% | 139.79 | 141.345 | 138.64 | 1,145,901 |
| Mar 12 2024 | 142.03 | 2.66 | 1.91% | 140.40 | 142.61 | 138.45 | 1,259,435 |
| Mar 11 2024 | 139.37 | -0.64 | -0.46% | 138.40 | 139.96 | 136.45 | 1,288,603 |
| Mar 08 2024 | 140.01 | -5.36 | -3.69% | 146.64 | 146.91 | 139.83 | 1,912,611 |
| Mar 07 2024 | 145.37 | 6.17 | 4.43% | 140.25 | 146.33 | 139.70 | 2,451,262 |
| Mar 06 2024 | 139.20 | 3.57 | 2.63% | 138.02 | 140.29 | 136.71 | 1,498,630 |
| Mar 05 2024 | 135.63 | -4.69 | -3.34% | 138.24 | 139.32 | 133.41 | 1,287,512 |
| Mar 04 2024 | 140.32 | 1.76 | 1.27% | 139.84 | 141.89 | 138.36 | 1,256,413 |
| Mar 01 2024 | 138.56 | 4.20 | 3.13% | 135.75 | 139.52 | 133.73 | 2,083,147 |
| Feb 29 2024 | 134.36 | 2.74 | 2.08% | 133.38 | 135.06 | 132.665 | 1,564,085 |
| Feb 28 2024 | 131.62 | -0.27 | -0.20% | 130.33 | 133.025 | 129.85 | 721,459 |
| Feb 27 2024 | 131.89 | -0.62 | -0.47% | 133.45 | 133.825 | 131.11 | 775,759 |
| Feb 26 2024 | 132.51 | -0.03 | -0.02% | 133.70 | 134.39 | 132.38 | 999,283 |
| Feb 23 2024 | 132.54 | -2.64 | -1.95% | 135.31 | 135.90 | 131.31 | 1,588,718 |
| Feb 22 2024 | 135.18 | 0.84 | 0.63% | 137.56 | 137.76 | 134.83 | 2,249,000 |
| Feb 21 2024 | 134.34 | -1.18 | -0.87% | 133.21 | 134.35 | 131.915 | 1,442,594 |
| Feb 20 2024 | 135.52 | -1.29 | -0.94% | 133.74 | 136.60 | 132.11 | 2,813,114 |
| Feb 16 2024 | 136.81 | 1.16 | 0.86% | 135.75 | 140.10 | 135.09 | 2,415,926 |
| Feb 15 2024 | 135.65 | 4.48 | 3.42% | 134.49 | 136.225 | 131.63 | 2,002,354 |
| Feb 14 2024 | 131.17 | 7.08 | 5.71% | 130.00 | 134.60 | 128.34 | 3,508,933 |
| Feb 13 2024 | 124.09 | -2.03 | -1.61% | 122.00 | 125.19 | 121.58 | 1,924,178 |
| Feb 12 2024 | 126.12 | -0.81 | -0.64% | 126.57 | 128.564 | 125.67 | 1,151,503 |
