Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Entegris Inc | ENTG | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 2.90 | 2.30% | 129.07 | 23:39:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 128.84 | 128.20 | 129.47 | 126.17 |
ENTG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 130.09 | 131.55 | 120.355 | 125.75 | 1,387,372 | -1.02 | -0.78% |
| 1 Month | 141.28 | 143.82 | 120.355 | 133.39 | 1,172,206 | -12.21 | -8.64% |
| 3 Months | 119.89 | 146.91 | 115.635 | 133.53 | 1,428,524 | 9.18 | 7.66% |
| 6 Months | 90.45 | 146.91 | 84.125 | 119.80 | 1,369,745 | 38.62 | 42.70% |
| 1 Year | 73.19 | 146.91 | 69.37 | 108.53 | 1,371,992 | 55.88 | 76.35% |
| 3 Years | 113.61 | 158.00 | 61.7501 | 104.16 | 1,333,673 | 15.46 | 13.61% |
| 5 Years | 40.75 | 158.00 | 33.75 | 90.12 | 1,189,271 | 88.32 | 216.74% |
ENTG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | 126.17 | 2.13 | 1.72% | 124.56 | 127.875 | 124.11 | 993,265 |
| 23 Apr 2024 | 124.04 | 1.84 | 1.51% | 124.17 | 125.33 | 120.355 | 1,226,183 |
| 20 Apr 2024 | 122.20 | -4.89 | -3.85% | 125.96 | 127.17 | 120.92 | 1,687,077 |
| 19 Apr 2024 | 127.09 | -2.16 | -1.67% | 128.15 | 130.04 | 126.41 | 1,370,607 |
| 18 Apr 2024 | 129.25 | -1.75 | -1.34% | 130.09 | 131.55 | 128.36 | 1,659,728 |
| 17 Apr 2024 | 131.00 | -0.67 | -0.51% | 129.92 | 132.74 | 129.86 | 1,128,459 |
| 16 Apr 2024 | 131.67 | -1.20 | -0.90% | 135.09 | 135.76 | 130.32 | 1,514,467 |
| 13 Apr 2024 | 132.87 | -6.22 | -4.47% | 135.93 | 137.64 | 132.55 | 1,242,874 |
| 12 Apr 2024 | 139.09 | 3.04 | 2.23% | 137.59 | 139.31 | 135.05 | 720,607 |
| 11 Apr 2024 | 136.05 | -3.09 | -2.22% | 135.80 | 139.62 | 135.80 | 899,703 |
| 10 Apr 2024 | 139.14 | 2.23 | 1.63% | 138.68 | 139.28 | 135.76 | 991,532 |
| 09 Apr 2024 | 136.91 | -1.94 | -1.40% | 138.83 | 139.665 | 136.34 | 862,569 |
| 06 Apr 2024 | 138.85 | 3.57 | 2.64% | 136.13 | 139.875 | 135.38 | 937,703 |
| 05 Apr 2024 | 135.28 | -5.13 | -3.65% | 142.27 | 143.82 | 134.67 | 1,750,474 |
| 04 Apr 2024 | 140.41 | 2.09 | 1.51% | 136.98 | 141.805 | 136.98 | 665,085 |
| 03 Apr 2024 | 138.32 | -2.30 | -1.64% | 138.12 | 139.07 | 136.44 | 1,192,516 |
| 02 Apr 2024 | 140.62 | 0.08 | 0.06% | 139.76 | 141.93 | 139.145 | 1,131,571 |
| 29 Mar 2024 | 140.54 | -0.45 | -0.32% | 140.48 | 141.46 | 139.74 | 894,395 |
| 28 Mar 2024 | 140.99 | 0.69 | 0.49% | 141.28 | 141.64 | 139.14 | 1,329,531 |
| 27 Mar 2024 | 140.30 | -1.64 | -1.16% | 142.25 | 143.02 | 139.90 | 1,296,428 |
| 26 Mar 2024 | 141.94 | 1.18 | 0.84% | 138.55 | 142.95 | 138.11 | 935,117 |
