Entegris

ENTG
🏛️ usa →
92.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 138.61 139.80 138.06 138.58 0.5M
2021-12-30 139.92 140.54 137.89 138.24 0.5M
2021-12-29 138.20 140.83 137.74 138.90 0.7M
2021-12-28 142.22 142.22 137.52 139.51 0.8M
2021-12-27 136.61 141.09 136.07 140.94 0.9M
2021-12-23 133.81 137.48 133.70 136.78 0.9M
2021-12-22 131.74 133.51 129.28 133.47 1.1M
2021-12-21 131.58 133.33 129.32 132.96 1.4M
2021-12-20 130.89 133.43 128.73 129.84 1.2M
2021-12-17 133.00 136.88 130.61 132.96 1.5M
2021-12-16 142.54 143.44 132.43 133.43 1.8M
2021-12-15 135.70 143.03 130.37 142.54 4.4M
2021-12-14 142.43 144.13 140.20 143.22 0.8M
2021-12-13 147.99 148.08 142.11 142.28 0.7M
2021-12-10 149.92 150.59 145.14 146.89 0.6M
2021-12-09 152.24 153.98 146.57 146.65 0.9M
2021-12-08 153.55 153.99 150.87 152.96 0.9M
2021-12-07 148.43 154.52 147.73 153.20 0.9M
2021-12-06 147.74 148.00 142.42 145.29 0.9M
2021-12-03 154.13 155.57 145.96 148.04 1.0M
2021-12-02 149.37 154.48 148.16 153.25 1.5M
2021-12-01 147.47 153.96 145.21 148.66 1.3M
2021-11-30 154.10 157.49 145.00 146.08 7.7M
2021-11-29 150.89 155.99 150.78 154.75 1.7M
2021-11-26 148.56 152.96 148.13 149.01 0.9M
2021-11-24 148.61 151.62 146.80 151.55 1.2M
2021-11-23 150.86 153.73 147.35 150.09 1.3M
2021-11-22 154.79 158.00 151.40 151.52 0.9M
2021-11-19 153.76 155.55 153.41 154.01 0.8M
2021-11-18 154.23 154.91 151.37 153.82 0.7M
2021-11-17 153.12 154.04 150.96 152.67 0.8M
2021-11-16 149.94 153.94 149.33 153.12 1.1M
2021-11-15 150.70 152.45 147.45 149.97 0.7M
2021-11-12 150.84 150.90 149.15 149.76 1.0M
2021-11-11 147.36 150.57 144.94 149.87 0.9M
2021-11-10 146.20 147.99 143.80 145.18 1.1M
2021-11-09 148.58 149.40 146.00 148.47 0.7M
2021-11-08 145.65 149.47 144.42 147.95 1.3M
2021-11-05 149.14 149.40 144.73 145.34 1.0M
2021-11-04 146.30 148.52 145.11 148.44 1.3M
2021-11-03 144.60 146.46 142.56 146.12 0.7M
2021-11-02 142.89 144.39 142.35 144.24 0.6M
2021-11-01 140.33 143.37 139.75 142.91 0.6M
2021-10-29 137.18 140.93 137.18 140.78 0.7M
2021-10-28 136.76 139.26 135.40 138.71 0.9M
2021-10-27 134.39 136.15 132.89 135.03 1.1M
2021-10-26 129.54 137.16 129.25 132.85 1.0M
2021-10-25 137.65 137.98 135.49 136.13 1.2M
2021-10-22 134.75 138.70 133.25 137.28 1.2M
2021-10-21 129.44 133.97 128.96 133.87 0.8M
2021-10-20 128.24 131.11 127.32 130.83 0.6M
2021-10-19 130.00 130.84 128.83 129.25 0.6M
2021-10-18 129.27 129.79 128.12 129.66 0.7M
2021-10-15 129.25 131.01 128.27 129.98 1.1M
2021-10-14 123.00 127.96 123.00 127.90 1.0M
2021-10-13 122.48 123.73 120.49 121.11 0.6M
2021-10-12 123.98 123.98 120.83 121.67 0.6M
2021-10-11 120.34 123.93 120.34 122.55 0.5M
2021-10-08 122.12 122.25 120.66 121.18 0.6M
2021-10-07 122.00 123.03 121.20 121.75 0.5M
2021-10-06 119.36 120.58 118.10 120.36 0.6M
2021-10-05 120.58 121.76 119.22 121.17 0.9M
2021-10-04 124.34 124.46 119.28 120.15 1.1M
2021-10-01 126.88 127.02 123.11 124.86 0.8M
2021-09-30 130.56 131.57 125.67 125.90 0.9M
2021-09-29 124.39 126.88 123.70 126.07 1.3M
2021-09-28 130.08 130.65 123.64 123.65 1.3M
2021-09-27 130.80 132.28 130.00 130.45 0.8M
2021-09-24 133.56 133.61 131.60 132.46 0.6M
2021-09-23 133.98 135.99 133.67 134.83 0.7M
2021-09-22 131.21 133.87 129.37 133.59 0.9M
2021-09-21 129.71 130.95 127.81 129.98 0.6M
2021-09-20 129.03 130.47 126.61 128.76 1.0M
2021-09-17 133.23 133.23 130.06 132.05 1.3M
2021-09-16 130.59 133.30 129.70 133.07 1.1M
2021-09-15 128.33 131.17 126.54 131.09 1.2M
2021-09-14 124.40 128.22 123.70 128.06 1.1M
2021-09-13 122.48 124.52 121.47 124.07 0.6M
2021-09-10 121.21 123.38 120.46 120.64 0.5M
2021-09-09 119.92 120.51 118.96 119.71 0.5M
2021-09-08 121.10 121.33 119.36 119.80 0.4M
2021-09-07 122.30 122.30 120.60 121.69 0.5M
2021-09-03 119.53 122.30 119.53 121.81 0.4M
2021-09-02 119.47 121.86 119.29 121.07 0.4M
2021-09-01 121.07 121.32 119.19 119.45 0.6M
2021-08-31 120.65 121.06 118.24 120.14 0.7M
2021-08-30 120.96 122.31 119.74 120.70 0.4M
2021-08-27 117.05 120.47 117.05 120.07 0.7M
2021-08-26 115.37 116.75 114.50 116.33 0.5M
2021-08-25 115.18 116.50 114.85 115.75 0.5M
2021-08-24 115.96 116.40 114.93 115.15 0.5M
2021-08-23 113.41 116.13 113.06 115.12 0.6M
2021-08-20 112.69 113.79 110.43 112.58 0.6M
2021-08-19 110.24 113.14 109.39 112.82 0.4M
2021-08-18 112.78 114.47 111.53 111.63 0.4M
2021-08-17 114.95 115.11 111.77 112.85 0.6M
2021-08-16 116.08 117.86 115.09 116.04 0.4M
2021-08-13 113.00 116.23 112.92 116.15 0.8M
2021-08-12 115.46 115.46 112.84 113.41 1.0M
2021-08-11 120.05 120.47 115.48 116.24 0.7M
2021-08-10 122.44 122.45 117.33 119.98 0.6M
2021-08-09 123.34 123.88 120.33 121.72 0.4M
2021-08-06 121.36 122.06 120.23 121.58 0.5M
2021-08-05 125.50 125.50 121.43 121.96 0.5M
2021-08-04 123.41 126.41 122.78 124.21 0.9M
2021-08-03 122.20 123.67 121.78 122.74 0.6M
2021-08-02 120.95 122.89 120.64 121.31 0.7M
2021-07-30 118.63 122.40 118.58 120.64 0.5M
2021-07-29 119.78 120.37 118.09 120.15 0.6M
2021-07-28 117.32 120.14 116.39 119.78 1.0M
2021-07-27 118.79 120.33 113.14 116.44 1.0M
2021-07-26 119.30 120.78 118.14 118.76 0.6M
2021-07-23 119.19 120.35 118.33 119.71 0.3M
2021-07-22 119.26 120.33 117.99 118.41 0.4M
2021-07-21 116.29 119.65 116.29 119.63 0.6M
2021-07-20 112.86 117.75 111.70 116.49 0.8M
2021-07-19 109.79 112.68 109.57 112.55 0.6M
2021-07-16 115.73 116.62 112.07 112.26 0.4M
2021-07-15 117.26 117.29 113.87 114.97 0.5M
2021-07-14 117.06 119.83 116.68 117.82 0.6M
2021-07-13 118.23 118.34 116.90 117.72 0.4M
2021-07-12 117.96 119.61 117.76 118.54 0.5M
2021-07-09 117.99 118.35 115.54 118.00 0.8M
2021-07-08 114.12 116.20 112.54 115.54 0.7M
2021-07-07 119.43 120.34 115.68 116.95 0.4M
2021-07-06 119.09 119.74 115.51 117.87 0.8M
2021-07-02 119.70 119.85 117.79 118.58 0.4M
2021-07-01 122.70 123.57 118.36 118.50 0.7M
2021-06-30 123.00 123.65 121.30 122.97 0.7M
2021-06-29 121.38 124.41 120.79 123.26 0.9M
2021-06-28 118.57 121.67 118.57 121.40 0.9M
2021-06-25 119.40 120.00 117.32 117.75 1.1M
2021-06-24 119.70 120.62 118.72 119.30 0.5M
2021-06-23 120.71 122.90 118.22 118.57 0.8M
2021-06-22 118.01 122.05 117.15 120.70 1.3M
2021-06-21 117.60 119.24 116.80 117.86 0.9M
2021-06-18 118.59 119.12 116.31 117.24 1.1M
2021-06-17 119.49 120.76 117.73 119.89 0.6M
2021-06-16 121.00 121.88 119.06 119.87 1.0M
2021-06-15 118.67 119.98 118.00 119.67 0.7M
2021-06-14 116.69 120.14 116.11 119.36 0.9M
2021-06-11 115.53 116.94 114.86 116.41 0.6M
2021-06-10 114.94 117.28 114.36 115.57 1.0M
2021-06-09 114.64 115.26 113.60 113.80 0.5M
2021-06-08 116.21 116.55 113.51 113.81 0.6M
2021-06-07 115.77 115.80 114.53 115.00 0.6M
2021-06-04 113.91 116.51 113.90 116.22 0.7M
2021-06-03 113.25 114.12 112.14 112.78 0.8M
2021-06-02 113.81 115.84 113.40 114.83 0.6M
2021-06-01 115.00 116.00 113.46 114.01 0.8M
2021-05-28 114.58 115.56 113.33 114.45 0.4M
2021-05-27 113.58 115.44 112.74 113.89 0.7M
2021-05-26 112.62 113.93 112.34 113.37 0.4M
2021-05-25 114.11 115.00 112.56 113.07 0.6M
2021-05-24 111.46 113.65 110.81 113.18 0.6M
2021-05-21 111.45 111.95 109.31 109.81 0.6M
2021-05-20 108.50 111.62 108.30 111.16 0.6M
2021-05-19 104.95 109.00 104.59 108.05 1.0M
2021-05-18 108.67 109.18 106.16 106.23 0.6M
2021-05-17 107.14 108.34 104.81 107.35 1.1M
2021-05-14 106.71 110.64 105.57 109.45 1.0M
2021-05-13 103.95 107.37 103.77 105.35 1.4M
2021-05-12 104.59 107.34 101.16 101.61 1.9M
2021-05-11 105.41 109.44 103.65 109.19 1.3M
2021-05-10 112.73 113.76 107.88 108.20 1.7M
2021-05-07 112.68 114.80 112.18 114.71 0.9M
2021-05-06 109.75 111.31 107.85 111.30 0.8M
2021-05-05 110.86 112.08 108.19 110.70 0.7M
2021-05-04 110.80 111.61 106.17 108.89 1.3M
2021-05-03 114.58 114.93 111.10 111.36 1.2M
2021-04-30 112.87 114.84 111.67 112.58 0.9M
2021-04-29 117.00 117.59 113.08 114.91 0.9M
2021-04-28 114.69 115.42 113.39 114.79 0.9M
2021-04-27 112.83 115.81 111.27 114.78 1.2M
2021-04-26 113.61 116.14 113.08 115.26 1.0M
2021-04-23 110.91 113.48 110.91 113.15 0.7M
2021-04-22 112.81 113.14 109.14 109.99 0.8M
2021-04-21 110.60 113.30 110.03 113.21 1.0M
2021-04-20 113.37 113.44 109.56 110.72 1.0M
2021-04-19 116.22 117.02 110.92 113.15 1.0M
2021-04-16 119.50 119.52 116.09 117.38 0.8M
2021-04-15 118.98 120.60 117.89 119.30 0.8M
2021-04-14 117.89 119.95 117.08 118.00 0.8M
2021-04-13 121.33 121.33 116.09 118.31 1.0M
2021-04-12 121.40 121.40 117.82 119.70 1.0M
2021-04-09 121.76 121.76 119.81 121.45 0.8M
2021-04-08 120.40 123.29 119.49 122.05 1.3M
2021-04-07 119.15 120.13 118.41 118.63 1.1M
2021-04-06 119.32 122.60 118.53 119.15 1.0M
2021-04-05 124.00 126.41 118.83 120.41 1.9M
2021-04-01 113.55 120.78 113.25 120.09 1.5M
2021-03-31 109.89 113.57 109.59 111.80 1.3M
2021-03-30 105.79 109.45 105.44 108.80 0.6M
2021-03-29 109.59 111.07 105.07 106.60 1.0M
2021-03-26 103.64 110.18 103.44 110.03 0.7M
2021-03-25 100.46 104.24 99.65 103.75 0.5M
2021-03-24 104.70 106.44 102.48 102.65 0.8M
2021-03-23 105.01 105.73 101.78 102.24 0.6M
2021-03-22 105.49 106.78 103.73 105.00 0.7M
2021-03-19 102.23 104.86 100.12 102.87 0.8M
2021-03-18 104.53 105.58 101.50 101.61 0.6M
2021-03-17 104.54 108.19 102.21 106.82 0.7M
2021-03-16 107.16 108.82 104.67 105.44 0.7M
2021-03-15 103.00 105.53 101.64 105.47 0.8M
2021-03-12 101.62 103.81 101.44 102.58 0.6M
2021-03-11 102.22 104.90 99.98 104.66 1.1M
2021-03-10 103.27 104.10 98.47 98.66 0.7M
2021-03-09 94.14 102.19 94.14 101.53 0.9M
2021-03-08 98.37 100.00 93.50 93.99 1.0M
2021-03-05 99.61 100.49 93.71 100.32 0.9M
2021-03-04 101.04 101.87 94.51 97.22 1.4M
2021-03-03 104.84 106.12 101.82 101.82 0.7M
2021-03-02 110.00 110.37 103.95 104.06 0.6M
2021-03-01 106.61 109.81 106.00 109.65 0.7M
2021-02-26 105.28 106.90 101.56 105.21 1.0M
2021-02-25 107.48 109.50 103.67 103.71 1.1M
2021-02-24 103.65 109.33 102.88 109.08 1.0M
2021-02-23 101.60 105.53 99.13 103.99 1.0M
2021-02-22 103.47 106.13 103.16 104.30 1.4M
2021-02-19 104.07 105.64 103.44 105.57 1.4M
2021-02-18 101.63 103.17 100.31 102.15 0.7M
2021-02-17 105.81 106.36 100.62 103.17 0.9M
2021-02-16 105.13 107.99 104.18 107.25 1.8M
2021-02-12 99.17 103.37 98.21 103.28 1.4M
2021-02-11 96.60 100.35 96.60 99.11 1.2M
2021-02-10 96.68 98.49 95.39 95.75 0.9M
2021-02-09 96.08 97.33 95.50 96.11 0.7M
2021-02-08 95.51 97.50 95.14 96.70 0.7M
2021-02-05 96.21 96.92 94.17 94.37 0.8M
2021-02-04 95.42 96.58 94.60 95.90 1.1M
2021-02-03 98.49 99.80 94.88 95.46 1.2M
2021-02-02 106.48 106.48 97.54 98.11 1.3M
2021-02-01 100.08 102.79 98.73 102.04 0.8M
2021-01-29 101.17 101.84 96.97 98.39 1.0M
2021-01-28 101.75 102.64 99.03 101.37 1.0M
2021-01-27 105.08 106.30 99.45 99.94 1.0M
2021-01-26 108.80 109.53 105.68 105.84 0.6M
2021-01-25 113.52 114.00 107.81 108.60 0.7M
2021-01-22 112.22 113.56 111.19 112.33 0.9M
2021-01-21 110.00 113.68 110.00 113.56 1.3M
2021-01-20 111.60 111.60 107.69 108.91 0.9M
2021-01-19 109.58 111.11 107.99 109.62 1.0M
2021-01-15 108.60 109.36 106.68 107.57 1.1M
2021-01-14 106.72 109.15 106.72 108.60 1.1M
2021-01-13 104.23 106.37 103.61 104.99 1.5M
2021-01-12 102.16 104.23 101.77 103.61 0.8M
2021-01-11 98.91 102.10 98.55 101.50 0.8M
2021-01-08 100.55 102.41 98.00 99.53 1.0M
2021-01-07 97.19 99.57 96.50 99.46 1.4M
2021-01-06 95.95 97.50 94.76 96.01 0.8M
2021-01-05 95.11 96.96 94.87 96.92 0.6M
2021-01-04 96.89 99.49 94.43 95.20 0.8M