Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Entegris Inc | E2NT34 | Bovespa | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
35.92 | 35.92 | 35.92 | 35.92 | 38.79 |
E2NT34 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 36.85 | 38.79 | 35.92 | 38.44 | 15 | -0.93 | -2.52% |
1 Month | 37.86 | 39.48 | 35.20 | 37.87 | 19 | -1.94 | -5.12% |
3 Months | 37.61 | 39.76 | 35.20 | 37.62 | 86 | -1.69 | -4.49% |
6 Months | 37.61 | 39.76 | 35.20 | 37.62 | 86 | -1.69 | -4.49% |
1 Year | 37.61 | 39.76 | 35.20 | 37.62 | 86 | -1.69 | -4.49% |
3 Years | 37.17 | 39.76 | 21.35 | 37.03 | 33 | -1.25 | -3.36% |
5 Years | 37.17 | 39.76 | 21.35 | 37.03 | 33 | -1.25 | -3.36% |
E2NT34 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 May 2024 | 35.92 | -2.87 | -7.40% | 35.92 | 35.92 | 35.92 | 19 |
01 May 2024 | 38.79 | 0.27 | 0.70% | 38.79 | 38.79 | 38.79 | 24 |
30 Apr 2024 | 38.52 | 0.38 | 1.00% | 38.52 | 38.52 | 38.52 | 18 |
27 Apr 2024 | 38.14 | 1.29 | 3.50% | 36.98 | 38.14 | 36.98 | 12 |
26 Apr 2024 | 36.85 | 0.69 | 1.91% | 36.85 | 36.85 | 36.85 | 4 |
25 Apr 2024 | 36.16 | -0.08 | -0.22% | 36.16 | 36.16 | 36.16 | 19 |
24 Apr 2024 | 36.24 | 0.44 | 1.23% | 36.31 | 36.31 | 36.24 | 27 |
23 Apr 2024 | 35.80 | 0.51 | 1.45% | 35.20 | 35.80 | 35.20 | 21 |
20 Apr 2024 | 35.29 | -1.61 | -4.36% | 35.29 | 35.29 | 35.29 | 20 |
19 Apr 2024 | 36.90 | -0.57 | -1.52% | 36.90 | 36.90 | 36.90 | 2 |
18 Apr 2024 | 37.47 | -1.12 | -2.90% | 37.47 | 37.47 | 37.47 | 2 |
17 Apr 2024 | 38.59 | 0.95 | 2.52% | 38.59 | 38.59 | 38.59 | 30 |
16 Apr 2024 | 37.64 | -0.24 | -0.63% | 37.64 | 37.64 | 37.64 | 14 |
13 Apr 2024 | 37.88 | -1.60 | -4.05% | 37.88 | 37.88 | 37.88 | 7 |
12 Apr 2024 | 39.48 | 1.12 | 2.92% | 39.48 | 39.48 | 39.48 | 14 |
11 Apr 2024 | 38.36 | -0.08 | -0.21% | 38.36 | 38.36 | 38.36 | 19 |
10 Apr 2024 | 38.44 | -0.09 | -0.23% | 38.44 | 38.44 | 38.44 | 9 |
09 Apr 2024 | 38.53 | -0.39 | -1.00% | 38.53 | 38.53 | 38.53 | 10 |
06 Apr 2024 | 38.92 | 0.72 | 1.88% | 38.20 | 38.92 | 38.20 | 65 |
05 Apr 2024 | 38.20 | -1.20 | -3.05% | 37.86 | 38.20 | 37.86 | 38 |
04 Apr 2024 | 39.40 | 0.52 | 1.34% | 39.40 | 39.40 | 39.40 | 34 |