ENTG - ENTEGRIS INC
IEX Last Trade
101.46
0.245 0.241%
Share volume: 17,772
Last Updated: Fri 27 Dec 2024 07:30:04 PM CET
Semiconductor and Related Device Manufacturing :
1.60%
PREVIOUS CLOSE
CHG
CHG%
$101.22
0.24
0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $102.21 | $102.21 | $103.25 | $103.25 | $100.73 | $100.73 | $102.85 | $102.85 | 617,290 | $617,223.00 |
| 12/23/2024 | $99.98 | $99.98 | $102.91 | $102.91 | $99.87 | $99.87 | $102.28 | $102.28 | 1,998,048 | $1,998,048.00 |
| 12/20/2024 | $97.20 | $97.20 | $101.00 | $101.00 | $96.80 | $96.80 | $99.46 | $99.46 | 4,081,785 | $4,080,644.00 |
| 12/19/2024 | $102.15 | $102.15 | $102.89 | $102.89 | $97.84 | $97.84 | $97.91 | $97.91 | 2,847,559 | $2,847,559.00 |
| 12/18/2024 | $109.95 | $109.95 | $112.36 | $112.36 | $101.75 | $101.75 | $102.23 | $102.23 | 3,165,558 | $3,165,558.00 |
| 12/17/2024 | $106.26 | $106.26 | $109.54 | $109.54 | $105.06 | $105.06 | $109.36 | $109.36 | 1,526,486 | $1,526,486.00 |
| 12/16/2024 | $105.98 | $105.98 | $107.93 | $107.93 | $104.47 | $104.47 | $106.71 | $106.71 | 1,380,117 | $1,380,117.00 |
| 12/13/2024 | $107.84 | $107.84 | $108.87 | $108.87 | $105.03 | $105.03 | $106.66 | $106.66 | 2,238,402 | $2,238,402.00 |