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
2022-12-30 64.72 65.79 63.94 65.59 1.2M
2022-12-29 63.86 65.72 63.36 65.44 1.5M
2022-12-28 63.87 64.35 62.24 62.71 1.1M
2022-12-27 65.24 65.75 63.30 64.34 1.3M
2022-12-23 64.03 65.54 62.97 65.49 1.1M
2022-12-22 64.43 65.13 62.30 64.50 2.1M
2022-12-21 65.43 66.83 64.99 66.78 1.1M
2022-12-20 63.11 65.33 63.05 64.62 1.6M
2022-12-19 66.30 66.63 63.24 64.41 1.6M
2022-12-16 67.26 68.28 65.15 66.32 1.4M
2022-12-15 71.55 71.94 67.66 67.84 2.0M
2022-12-14 73.71 74.94 72.18 73.09 1.3M
2022-12-13 77.05 77.47 73.14 74.11 1.8M
2022-12-12 69.44 72.69 68.86 72.69 1.7M
2022-12-09 70.33 71.73 69.16 69.83 1.4M
2022-12-08 69.86 72.31 69.44 71.72 1.8M
2022-12-07 68.55 70.51 68.35 69.38 1.4M
2022-12-06 75.05 75.05 69.18 69.60 1.8M
2022-12-05 75.29 78.52 74.05 74.87 6.9M
2022-12-02 74.61 75.88 73.89 75.81 3.2M
2022-12-01 77.82 78.53 75.11 76.46 2.5M
2022-11-30 72.61 77.38 71.33 77.29 2.1M
2022-11-29 72.50 73.12 71.52 72.39 1.7M
2022-11-28 73.65 74.44 71.52 72.25 2.5M
2022-11-25 74.58 76.40 74.35 75.79 0.8M
2022-11-23 73.52 75.80 73.43 75.21 0.8M
2022-11-22 71.60 73.36 71.07 73.34 1.3M
2022-11-21 72.06 72.86 70.50 71.02 1.0M
2022-11-18 74.11 74.23 71.13 73.34 1.3M
2022-11-17 70.47 72.05 69.87 71.64 1.6M
2022-11-16 76.89 77.39 72.69 72.83 1.6M
2022-11-15 79.07 81.62 78.31 80.29 2.1M
2022-11-14 75.75 76.22 74.05 75.26 2.1M
2022-11-11 74.89 77.65 73.95 76.55 2.0M
2022-11-10 69.49 74.96 68.46 74.72 3.2M
2022-11-09 67.11 67.11 64.74 64.84 2.0M
2022-11-08 68.15 69.58 67.01 68.25 1.9M
2022-11-07 65.01 66.72 63.85 66.20 1.8M
2022-11-04 65.20 65.63 61.75 63.94 2.6M
2022-11-03 62.86 63.87 61.87 63.47 3.6M
2022-11-02 75.00 75.11 62.45 63.51 9.6M
2022-11-01 81.49 81.80 79.70 80.36 1.7M
2022-10-31 80.20 80.46 79.15 79.34 1.7M
2022-10-28 78.74 82.01 78.18 80.89 1.4M
2022-10-27 80.91 82.19 78.75 78.80 1.1M
2022-10-26 78.22 82.42 77.48 80.27 1.4M
2022-10-25 77.97 81.08 77.75 79.74 1.2M
2022-10-24 77.08 77.49 74.92 77.25 1.1M
2022-10-21 75.37 77.37 74.81 77.28 1.2M
2022-10-20 77.34 78.73 75.07 75.91 1.2M
2022-10-19 75.96 77.11 75.13 76.50 0.9M
2022-10-18 78.44 78.94 74.99 76.63 1.2M
2022-10-17 76.18 77.37 75.13 75.47 1.3M
2022-10-14 79.69 79.82 73.72 73.79 1.7M
2022-10-13 71.51 80.40 70.98 78.47 1.7M
2022-10-12 77.25 77.99 75.56 76.20 1.2M
2022-10-11 79.30 79.92 76.39 77.73 2.7M
2022-10-10 82.43 82.48 79.19 80.39 1.9M
2022-10-07 85.62 85.82 81.68 82.14 1.6M
2022-10-06 90.01 91.76 88.14 88.19 1.1M
2022-10-05 89.16 91.20 86.61 90.32 1.1M
2022-10-04 89.33 90.87 88.68 89.70 1.8M
2022-10-03 83.94 87.72 83.37 86.50 2.1M
2022-09-30 86.12 86.23 82.50 83.02 2.2M
2022-09-29 87.00 88.71 87.00 87.85 2.8M
2022-09-28 83.98 89.68 83.39 89.14 3.0M
2022-09-27 85.99 87.21 83.33 84.83 1.2M
2022-09-26 87.41 88.86 84.13 84.15 1.9M
2022-09-23 86.33 87.38 84.03 87.23 2.6M
2022-09-22 91.00 91.00 86.32 87.09 2.0M
2022-09-21 92.77 95.98 91.39 91.44 1.0M
2022-09-20 93.54 94.00 91.40 92.13 0.7M
2022-09-19 91.30 94.53 91.30 94.33 0.8M
2022-09-16 91.41 93.58 90.70 92.80 1.6M
2022-09-15 94.50 95.43 92.09 93.17 1.1M
2022-09-14 95.76 96.57 93.85 95.15 1.0M
2022-09-13 98.13 99.07 95.18 95.39 1.6M
2022-09-12 103.31 103.31 101.38 102.83 1.2M
2022-09-09 101.92 104.32 101.92 103.31 1.0M
2022-09-08 95.98 100.67 95.53 100.61 1.4M
2022-09-07 92.87 97.29 92.87 96.91 1.2M
2022-09-06 92.35 94.13 91.02 93.08 1.3M
2022-09-02 94.00 94.90 91.15 92.08 1.0M
2022-09-01 92.60 92.97 89.20 92.66 1.6M
2022-08-31 95.02 96.05 93.87 94.88 1.5M
2022-08-30 98.11 98.36 94.44 95.86 1.1M
2022-08-29 98.75 100.23 96.19 96.31 1.3M
2022-08-26 106.53 107.06 99.99 100.11 1.4M
2022-08-25 100.80 106.83 100.80 106.70 1.0M
2022-08-24 101.53 101.71 99.81 100.93 0.6M
2022-08-23 99.37 102.04 99.06 101.09 0.8M
2022-08-22 100.49 100.81 98.68 99.02 1.2M
2022-08-19 103.82 104.59 102.24 102.90 1.1M
2022-08-18 103.67 106.79 103.64 105.47 0.8M
2022-08-17 103.27 104.33 100.58 103.41 1.1M
2022-08-16 105.81 106.32 104.39 105.07 1.0M
2022-08-15 103.77 105.71 103.30 105.39 0.8M
2022-08-12 102.67 105.07 102.25 104.53 1.2M
2022-08-11 103.85 106.70 101.50 101.72 1.1M
2022-08-10 100.56 103.53 99.43 103.30 1.4M
2022-08-09 100.73 100.80 94.79 96.79 1.8M
2022-08-08 105.01 106.51 101.91 103.46 0.8M
2022-08-05 103.91 106.13 102.99 105.74 0.8M
2022-08-04 106.06 106.85 104.99 106.13 1.0M
2022-08-03 105.16 105.65 100.75 104.74 1.9M
2022-08-02 106.40 108.41 103.48 104.80 1.6M
2022-08-01 108.79 110.69 107.62 110.28 1.6M
2022-07-29 107.03 110.27 106.36 109.90 1.0M
2022-07-28 105.84 107.25 102.95 107.13 1.3M
2022-07-27 102.37 106.89 102.15 105.72 1.6M
2022-07-26 100.34 101.35 99.76 100.32 1.1M
2022-07-25 101.74 101.85 99.81 101.19 0.9M
2022-07-22 104.26 105.20 101.30 102.27 1.0M
2022-07-21 104.25 105.34 102.80 105.21 1.0M
2022-07-20 99.22 103.61 98.75 102.77 1.3M
2022-07-19 96.14 99.57 96.14 99.35 1.6M
2022-07-18 97.71 98.77 94.54 95.18 1.8M
2022-07-15 95.98 96.35 93.76 96.31 1.2M
2022-07-14 92.18 95.15 90.38 94.50 1.0M
2022-07-13 90.22 93.78 89.96 92.89 1.6M
2022-07-12 91.61 93.75 90.49 92.30 1.5M
2022-07-11 90.58 91.94 88.79 91.01 1.4M
2022-07-08 91.56 92.71 89.81 91.49 1.8M
2022-07-07 93.26 94.62 91.94 92.78 2.1M
2022-07-06 90.99 93.00 89.62 92.22 3.3M
2022-07-05 86.88 91.51 85.92 90.75 3.5M
2022-07-01 92.01 92.42 86.59 88.38 2.1M
2022-06-30 92.86 95.28 91.15 92.13 2.1M
2022-06-29 96.07 97.29 90.38 93.89 5.7M
2022-06-28 105.67 107.28 103.39 103.45 2.0M
2022-06-27 105.23 105.41 101.16 104.62 2.3M
2022-06-24 96.65 103.98 95.62 103.90 3.7M
2022-06-23 96.94 97.28 92.59 93.72 1.0M
2022-06-22 93.75 96.46 93.35 95.65 1.4M
2022-06-21 93.87 96.14 93.87 95.77 1.9M
2022-06-17 92.94 94.44 91.37 92.00 1.5M
2022-06-16 98.70 99.52 92.06 92.73 2.0M
2022-06-15 99.69 103.62 99.09 101.75 1.3M
2022-06-14 99.60 100.24 97.72 98.76 1.4M
2022-06-13 100.00 101.26 96.23 97.99 1.4M
2022-06-10 106.24 107.38 103.76 103.90 1.0M
2022-06-09 110.47 112.12 107.86 107.86 0.8M
2022-06-08 112.23 113.40 110.59 111.55 1.1M
2022-06-07 110.00 112.84 109.66 112.68 0.8M
2022-06-06 114.27 114.69 110.50 111.42 1.2M
2022-06-03 113.73 114.06 110.91 111.68 1.2M
2022-06-02 109.24 115.43 108.50 115.43 1.4M
2022-06-01 111.88 112.46 107.58 109.83 1.5M
2022-05-31 111.94 112.70 109.66 110.96 1.5M
2022-05-27 110.16 113.39 109.73 112.86 1.0M
2022-05-26 102.63 108.47 101.17 108.08 1.1M
2022-05-25 100.25 103.20 100.25 102.40 1.3M
2022-05-24 104.14 104.96 99.98 101.28 1.1M
2022-05-23 106.20 108.41 104.80 106.64 0.6M
2022-05-20 108.05 108.13 101.02 106.12 1.1M
2022-05-19 104.90 108.28 102.96 105.52 1.0M
2022-05-18 110.39 112.51 104.92 105.30 1.1M
2022-05-17 110.39 112.77 108.92 112.30 1.1M
2022-05-16 108.08 109.40 106.82 107.01 0.9M
2022-05-13 105.32 110.26 105.10 109.24 1.1M
2022-05-12 100.48 104.15 99.83 103.30 1.1M
2022-05-11 105.08 108.43 101.35 101.51 1.5M
2022-05-10 107.89 109.23 102.57 105.97 1.5M
2022-05-09 112.11 113.53 105.36 105.50 2.0M
2022-05-06 113.66 118.47 111.24 115.06 1.2M
2022-05-05 117.46 118.36 112.93 114.60 1.5M
2022-05-04 116.87 120.56 113.53 120.54 1.0M
2022-05-03 114.37 117.92 114.04 116.51 1.1M
2022-05-02 111.42 116.00 110.64 115.80 1.5M
2022-04-29 113.32 116.30 111.10 111.39 1.6M
2022-04-28 110.33 116.09 108.75 114.95 1.8M
2022-04-27 109.94 112.00 107.80 108.22 1.2M
2022-04-26 112.50 112.55 109.61 109.78 1.7M
2022-04-25 111.29 114.71 110.92 114.59 1.3M
2022-04-22 115.13 116.16 112.41 112.67 1.6M
2022-04-21 120.39 121.78 115.49 115.60 1.1M
2022-04-20 118.50 122.32 118.43 118.68 1.1M
2022-04-19 113.12 117.03 111.20 116.60 1.0M
2022-04-18 109.76 112.91 109.41 112.66 0.8M
2022-04-14 114.38 114.46 109.29 110.11 1.2M
2022-04-13 110.38 113.98 109.20 113.70 1.6M
2022-04-12 110.74 112.45 109.52 110.31 2.3M
2022-04-11 108.42 109.17 106.92 107.90 1.4M
2022-04-08 113.34 113.47 109.08 109.32 1.2M
2022-04-07 112.29 116.15 112.15 114.74 1.6M
2022-04-06 115.11 116.25 111.33 112.98 2.2M
2022-04-05 124.05 124.66 116.73 117.35 1.8M
2022-04-04 125.11 126.71 123.01 124.50 1.5M
2022-04-01 132.30 132.73 124.73 125.13 1.6M
2022-03-31 137.01 137.81 131.03 131.26 1.8M
2022-03-30 139.42 139.61 134.94 135.44 1.2M
2022-03-29 139.50 141.82 138.13 140.83 1.0M
2022-03-28 135.34 137.53 134.12 137.52 0.7M
2022-03-25 136.59 137.25 133.98 136.89 0.8M
2022-03-24 133.81 136.42 132.40 136.27 1.3M
2022-03-23 133.78 136.32 132.18 132.31 0.9M
2022-03-22 134.99 138.42 134.32 134.76 0.9M
2022-03-21 134.18 136.26 132.06 135.00 0.8M
2022-03-18 133.73 136.90 132.65 134.84 2.4M
2022-03-17 132.21 135.42 131.85 134.85 0.9M
2022-03-16 126.00 133.88 125.17 133.85 1.4M
2022-03-15 120.11 124.30 120.11 124.17 1.9M
2022-03-14 120.35 121.46 117.70 119.75 1.7M
2022-03-11 125.86 127.00 120.64 120.77 1.2M
2022-03-10 121.58 124.54 120.71 123.73 1.5M
2022-03-09 123.07 126.19 122.50 125.33 1.3M
2022-03-08 115.65 122.12 114.32 119.69 1.6M
2022-03-07 116.83 118.27 114.27 114.99 2.0M
2022-03-04 121.76 122.78 114.83 116.31 1.6M
2022-03-03 127.40 127.44 122.05 122.78 1.1M
2022-03-02 123.94 126.98 121.89 126.00 1.7M
2022-03-01 130.69 131.84 121.91 123.04 1.6M
2022-02-28 131.24 133.04 128.45 130.48 1.4M
2022-02-25 131.01 133.46 127.95 133.34 0.8M
2022-02-24 121.00 132.46 118.69 132.19 1.1M
2022-02-23 128.68 130.48 124.30 124.37 0.9M
2022-02-22 127.75 131.48 125.52 126.85 0.9M
2022-02-18 133.50 133.73 129.33 130.19 0.7M
2022-02-17 133.67 135.14 132.15 133.50 1.7M
2022-02-16 133.45 136.08 130.77 135.39 0.8M
2022-02-15 129.03 134.32 128.94 134.06 1.0M
2022-02-14 124.76 127.57 124.10 126.04 1.4M
2022-02-11 132.75 133.82 122.86 124.48 1.3M
2022-02-10 130.18 136.40 130.18 131.63 1.6M
2022-02-09 132.30 134.49 130.25 133.59 1.0M
2022-02-08 126.89 130.36 125.82 130.00 1.2M
2022-02-07 129.84 130.25 126.54 127.44 1.3M
2022-02-04 124.81 129.99 123.30 128.56 1.5M
2022-02-03 128.77 131.25 125.62 126.11 2.5M
2022-02-02 130.48 133.11 128.79 132.55 1.5M
2022-02-01 122.18 128.70 120.00 128.44 2.4M
2022-01-31 111.66 119.98 111.47 119.84 1.6M
2022-01-28 110.00 111.66 107.48 111.49 1.8M
2022-01-27 117.58 117.73 107.41 109.73 2.4M
2022-01-26 120.24 121.85 115.24 116.44 1.5M
2022-01-25 118.98 120.40 114.92 116.24 1.6M
2022-01-24 118.04 123.12 114.29 122.85 1.9M
2022-01-21 123.21 125.75 119.42 120.23 1.6M
2022-01-20 129.59 133.12 123.72 123.94 1.6M
2022-01-19 131.48 131.87 126.53 127.42 1.3M
2022-01-18 133.27 133.29 127.19 127.48 1.0M
2022-01-14 130.59 133.88 130.28 133.62 0.8M
2022-01-13 138.69 139.15 131.64 131.82 1.1M
2022-01-12 135.32 137.84 134.06 135.16 0.9M
2022-01-11 133.00 136.73 131.98 135.09 1.0M
2022-01-10 129.51 134.08 128.68 133.91 1.5M
2022-01-07 134.97 136.06 131.11 132.01 1.3M
2022-01-06 131.68 135.36 131.05 134.97 1.1M
2022-01-05 138.40 138.58 131.89 132.09 1.6M
2022-01-04 138.26 139.65 134.02 139.22 1.3M
2022-01-03 138.68 140.65 136.40 138.39 0.7M