Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 846.80 | -7.00 | -0.82% | 859.60 | 859.60 | 839.40 | 3,674,840 |
| Apr 22 2024 | 853.80 | 16.40 | 1.96% | 845.80 | 861.80 | 839.20 | 2,225,415 |
| Apr 19 2024 | 837.40 | 13.20 | 1.60% | 816.40 | 839.60 | 816.40 | 4,641,325 |
| Apr 18 2024 | 824.20 | 10.00 | 1.23% | 819.60 | 824.20 | 808.80 | 7,012,034 |
| Apr 17 2024 | 814.20 | 8.00 | 0.99% | 814.00 | 838.00 | 807.40 | 2,880,419 |
| Apr 16 2024 | 806.20 | -11.00 | -1.35% | 804.20 | 812.20 | 788.40 | 2,522,137 |
| Apr 15 2024 | 817.20 | -3.60 | -0.44% | 816.60 | 820.80 | 807.60 | 1,968,442 |
| Apr 12 2024 | 820.80 | 14.60 | 1.81% | 811.20 | 842.40 | 805.60 | 4,284,285 |
| Apr 11 2024 | 806.20 | -4.80 | -0.59% | 809.60 | 829.60 | 805.00 | 2,048,024 |
| Apr 10 2024 | 811.00 | -12.40 | -1.51% | 830.00 | 835.00 | 806.60 | 5,685,276 |
| Apr 09 2024 | 823.40 | -1.60 | -0.19% | 821.20 | 834.20 | 814.00 | 1,965,911 |
| Apr 08 2024 | 825.00 | 41.00 | 5.23% | 800.80 | 831.20 | 791.80 | 3,747,188 |
| Apr 05 2024 | 784.00 | -13.40 | -1.68% | 781.40 | 784.00 | 768.60 | 4,075,785 |
| Apr 04 2024 | 797.40 | 38.20 | 5.03% | 760.60 | 800.60 | 760.40 | 2,260,470 |
| Apr 03 2024 | 759.20 | 1.60 | 0.21% | 745.40 | 759.40 | 738.80 | 3,263,816 |
| Apr 02 2024 | 757.60 | -39.80 | -4.99% | 799.00 | 800.00 | 757.60 | 2,626,243 |
| Mar 28 2024 | 797.40 | 12.40 | 1.58% | 789.80 | 797.40 | 779.00 | 1,834,991 |
| Mar 27 2024 | 785.00 | -8.80 | -1.11% | 792.40 | 792.40 | 770.60 | 3,346,330 |
| Mar 26 2024 | 793.80 | 6.40 | 0.81% | 784.60 | 798.80 | 778.00 | 1,360,157 |
| Mar 25 2024 | 787.40 | 3.00 | 0.38% | 781.40 | 793.80 | 776.80 | 1,388,765 |
| Mar 22 2024 | 784.40 | -0.60 | -0.08% | 782.80 | 800.00 | 778.60 | 3,213,619 |
| Mar 21 2024 | 785.00 | 12.20 | 1.58% | 789.60 | 792.40 | 768.40 | 3,514,685 |
| Mar 20 2024 | 772.80 | 2.40 | 0.31% | 770.00 | 774.80 | 758.40 | 6,301,382 |
| Mar 19 2024 | 770.40 | -4.60 | -0.59% | 770.20 | 776.40 | 753.40 | 1,709,342 |
| Mar 18 2024 | 775.00 | 1.00 | 0.13% | 774.00 | 784.60 | 766.80 | 3,390,102 |
| Mar 15 2024 | 774.00 | 4.40 | 0.57% | 764.80 | 779.60 | 757.60 | 3,734,704 |
| Mar 14 2024 | 769.60 | -7.40 | -0.95% | 773.00 | 787.00 | 752.20 | 2,332,871 |
| Mar 13 2024 | 777.00 | 14.60 | 1.92% | 757.80 | 791.00 | 751.20 | 12,808,142 |
| Mar 12 2024 | 762.40 | 27.60 | 3.76% | 743.00 | 775.40 | 724.00 | 7,040,112 |
| Mar 11 2024 | 734.80 | -12.20 | -1.63% | 744.80 | 750.00 | 718.20 | 8,835,734 |
| Mar 08 2024 | 747.00 | -43.00 | -5.44% | 795.00 | 795.00 | 746.80 | 6,252,478 |
| Mar 07 2024 | 790.00 | -40.40 | -4.87% | 802.00 | 818.20 | 748.00 | 6,490,337 |
| Mar 06 2024 | 830.40 | -4.60 | -0.55% | 837.80 | 851.40 | 825.00 | 2,796,187 |
| Mar 05 2024 | 835.00 | -9.80 | -1.16% | 832.20 | 857.80 | 829.60 | 2,243,087 |
| Mar 04 2024 | 844.80 | -72.00 | -7.85% | 910.00 | 914.00 | 844.80 | 2,750,266 |
| Mar 01 2024 | 916.80 | 3.80 | 0.42% | 928.60 | 937.00 | 913.80 | 3,357,679 |
| Feb 29 2024 | 913.00 | -0.40 | -0.04% | 922.80 | 940.00 | 913.00 | 6,324,014 |
| Feb 28 2024 | 913.40 | -1.00 | -0.11% | 918.60 | 923.80 | 907.00 | 1,189,779 |
| Feb 27 2024 | 914.40 | 9.20 | 1.02% | 905.00 | 918.60 | 904.40 | 1,778,419 |
| Feb 26 2024 | 905.20 | -6.00 | -0.66% | 912.20 | 934.20 | 904.80 | 2,176,174 |
| Feb 23 2024 | 911.20 | -0.60 | -0.07% | 911.40 | 928.80 | 897.80 | 1,834,450 |
| Feb 22 2024 | 911.80 | 13.00 | 1.45% | 895.00 | 926.80 | 894.00 | 2,371,823 |
| Feb 21 2024 | 898.80 | -24.20 | -2.62% | 927.80 | 927.80 | 886.80 | 1,644,051 |
| Feb 20 2024 | 923.00 | 1.00 | 0.11% | 916.40 | 938.40 | 915.20 | 1,333,252 |
| Feb 19 2024 | 922.00 | -11.40 | -1.22% | 925.00 | 933.00 | 922.00 | 1,385,986 |
| Feb 16 2024 | 933.40 | -5.40 | -0.58% | 949.00 | 952.60 | 930.20 | 1,524,978 |
| Feb 15 2024 | 938.80 | 5.40 | 0.58% | 947.00 | 954.00 | 934.80 | 1,385,569 |
| Feb 14 2024 | 933.40 | -40.40 | -4.15% | 972.60 | 974.00 | 921.40 | 2,511,078 |
| Feb 13 2024 | 973.80 | -43.20 | -4.25% | 1,006.00 | 1,022.00 | 972.00 | 1,901,170 |
| Feb 12 2024 | 1,017.00 | 6.50 | 0.64% | 1,016.00 | 1,033.00 | 1,009.00 | 640,035 |
| Feb 09 2024 | 1,010.50 | 23.90 | 2.42% | 982.40 | 1,020.00 | 977.80 | 1,673,667 |
| Feb 08 2024 | 986.60 | 14.20 | 1.46% | 965.00 | 995.60 | 965.00 | 1,154,875 |
| Feb 07 2024 | 972.40 | 6.40 | 0.66% | 961.20 | 980.80 | 954.60 | 1,646,692 |
| Feb 06 2024 | 966.00 | -23.80 | -2.40% | 981.80 | 985.80 | 956.80 | 3,758,088 |
| Feb 05 2024 | 989.80 | 1.40 | 0.14% | 990.00 | 994.80 | 980.60 | 1,820,802 |
| Feb 02 2024 | 988.40 | 5.80 | 0.59% | 992.20 | 1,014.00 | 983.80 | 4,098,659 |
| Feb 01 2024 | 982.60 | 14.40 | 1.49% | 962.60 | 988.60 | 962.00 | 5,092,178 |
| Jan 31 2024 | 968.20 | 10.80 | 1.13% | 958.00 | 970.60 | 955.40 | 1,630,615 |
| Jan 30 2024 | 957.40 | -23.20 | -2.37% | 986.40 | 991.40 | 952.00 | 2,161,162 |
| Jan 29 2024 | 980.60 | 13.40 | 1.39% | 963.40 | 989.40 | 951.00 | 1,704,783 |
| Jan 26 2024 | 967.20 | 14.80 | 1.55% | 952.00 | 980.60 | 950.80 | 1,572,356 |
| Jan 25 2024 | 952.40 | -22.60 | -2.32% | 975.00 | 980.80 | 952.40 | 1,848,622 |
