112.13 1.57(1.42%)10/04/2024
Entegris Inc (ENTG)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-10-04113.18113.81110.65112.131.781.61500,559
2024-10-03111.07112.75109.50110.36-2.79-2.46965,772
2024-10-02109.82113.59109.09113.143.162.871,013,456
2024-10-01113.18113.42109.01109.98-2.54-2.261,035,756
2024-09-30113.27114.16111.10112.52-2.40-2.09694,179
2024-09-27116.88117.44114.33114.92-1.74-1.491,113,281
2024-09-26115.91117.86112.51116.665.304.76500,559
2024-09-25112.35113.54110.68111.36-0.90-0.80965,772
2024-09-24112.17113.12110.33112.260.620.561,013,456
2024-09-23112.13112.59111.02111.641.000.901,035,756
2024-09-20113.99114.08109.94110.64-4.82-4.17694,179
2024-09-19115.29117.19113.28115.465.294.801,113,281
2024-09-18112.71113.70109.71110.17-0.80-0.721,405,535
2024-09-17112.23113.24110.48110.970.880.791,393,144
2024-09-16109.51110.48108.34110.09-0.58-0.52905,882
2024-09-13109.63111.66108.80110.672.702.501,060,196
2024-09-12111.23111.23107.73107.97-2.75-2.483,331,711
2024-09-11108.32111.14105.84110.723.443.211,308,056
2024-09-10105.36107.30103.83107.282.242.131,123,362
2024-09-09108.61108.61104.13105.04-1.97-1.84552,746
2024-09-06109.83110.55106.13107.01-3.17-2.87764,250
2024-09-05107.06110.54106.17110.170.880.811,457,747
2024-09-04107.20110.86106.76109.290.980.901,179,906



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week114.92
from 2024-09-27
-2.79 (-2.43%)
109.01
on 2024-10-01
3.12 2.86%
117.44
on 2024-09-27
-5.31 (-4.52%)
112.1724
1-Month109.29
from 2024-09-04
2.84 2.60%
103.83
on 2024-09-10
8.30 7.99%
117.86
on 2024-09-26
-5.73 (-4.86%)
110.891211
3-Month139.15
from 2024-07-05
-27.02 (-19.42%)
95.57
on 2024-08-05
16.56 17.33%
147.57
on 2024-07-12
-35.44 (-24.02%)
117.113035
6-Month135.32
from 2024-04-04
-23.19 (-17.13%)
95.57
on 2024-08-05
16.56 17.33%
147.57
on 2024-07-12
-35.44 (-24.02%)
124.396167
52-Week94.87
from 2023-10-04
17.26 18.19%
84.13
on 2023-11-02
28.01 33.29%
147.57
on 2024-07-12
-35.44 (-24.02%)
119.92131122
2-Year
3-Year
5-Year
10-Year
20-Year
All Time