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
2023-12-29 120.77 121.99 119.56 119.82 0.8M
2023-12-28 121.69 121.97 120.60 121.43 0.9M
2023-12-27 121.91 122.54 120.74 121.60 0.9M
2023-12-26 121.07 122.58 120.19 121.47 1.0M
2023-12-22 120.49 122.00 118.49 120.01 0.8M
2023-12-21 118.13 120.37 117.66 119.63 1.2M
2023-12-20 118.44 120.20 115.49 115.60 1.2M
2023-12-19 119.50 119.90 118.22 119.23 1.0M
2023-12-18 118.38 119.43 117.05 118.97 1.6M
2023-12-15 119.49 119.82 117.85 118.35 3.1M
2023-12-14 114.66 119.65 114.28 119.25 2.6M
2023-12-13 109.74 114.51 109.74 113.42 1.2M
2023-12-12 109.81 111.04 108.84 110.18 0.8M
2023-12-11 107.55 110.28 107.21 110.06 1.7M
2023-12-08 105.78 107.97 105.61 106.99 1.7M
2023-12-07 105.62 107.37 104.55 106.20 1.1M
2023-12-06 106.58 107.50 104.90 105.01 0.9M
2023-12-05 106.19 106.19 104.07 104.91 0.7M
2023-12-04 106.61 107.00 104.02 106.88 1.4M
2023-12-01 103.49 108.43 102.54 108.30 1.9M
2023-11-30 105.18 105.25 103.31 104.40 1.1M
2023-11-29 105.25 106.80 104.29 104.51 1.0M
2023-11-28 103.99 105.24 102.84 103.65 1.0M
2023-11-27 103.35 105.43 102.53 104.74 0.9M
2023-11-24 102.86 104.62 102.85 103.87 0.5M
2023-11-22 103.68 104.63 102.77 103.19 0.8M
2023-11-21 104.24 105.10 101.96 102.38 1.0M
2023-11-20 102.67 105.75 102.43 105.27 1.3M
2023-11-17 102.96 103.54 101.94 102.86 1.3M
2023-11-16 102.47 103.65 101.62 103.13 2.3M
2023-11-15 100.96 103.34 100.23 102.84 2.0M
2023-11-14 97.41 101.20 97.18 100.56 2.1M
2023-11-13 94.91 94.93 93.11 94.01 0.9M
2023-11-10 91.60 95.93 90.65 95.52 1.8M
2023-11-09 92.47 93.72 90.24 90.61 1.6M
2023-11-08 91.07 92.02 90.28 91.98 1.1M
2023-11-07 91.10 92.13 90.72 91.37 0.7M
2023-11-06 92.68 92.86 89.09 91.02 1.3M
2023-11-03 85.48 92.34 85.48 92.26 1.9M
2023-11-02 85.48 87.86 84.13 85.71 2.7M
2023-11-01 87.80 88.91 86.36 88.82 1.9M
2023-10-31 87.67 88.60 86.50 88.04 1.5M
2023-10-30 88.00 88.66 86.22 87.64 1.3M
2023-10-27 87.91 88.55 86.83 87.82 1.0M
2023-10-26 87.15 89.39 86.75 87.53 1.2M
2023-10-25 89.58 89.85 85.99 86.67 2.2M
2023-10-24 90.45 91.49 89.57 91.19 0.9M
2023-10-23 90.13 91.31 89.37 89.43 1.1M
2023-10-20 91.89 93.42 89.77 90.70 1.1M
2023-10-19 96.19 96.19 91.55 91.87 1.8M
2023-10-18 95.10 96.24 94.67 95.07 1.1M
2023-10-17 95.64 97.85 94.46 96.99 0.9M
2023-10-16 95.84 98.21 95.38 97.45 1.1M
2023-10-13 98.22 98.67 95.06 95.44 1.1M
2023-10-12 97.79 99.76 97.08 97.98 1.2M
2023-10-11 97.91 98.32 96.38 97.61 0.7M
2023-10-10 96.09 98.05 95.43 97.09 1.0M
2023-10-09 93.00 96.05 92.29 95.54 0.8M
2023-10-06 92.52 95.48 92.18 94.79 1.1M
2023-10-05 94.74 95.35 93.00 93.16 1.6M
2023-10-04 91.56 95.23 91.39 94.98 1.6M
2023-10-03 91.96 93.04 89.52 90.77 1.6M
2023-10-02 94.23 95.10 92.59 93.39 1.2M
2023-09-29 93.34 95.12 93.11 93.91 1.4M
2023-09-28 89.03 92.13 88.71 91.74 1.2M
2023-09-27 89.67 90.24 88.45 89.35 1.1M
2023-09-26 90.73 91.02 88.09 88.82 1.6M
2023-09-25 90.72 91.76 90.02 91.55 0.7M
2023-09-22 90.97 92.38 90.43 91.04 1.2M
2023-09-21 89.72 91.78 89.34 90.01 1.4M
2023-09-20 92.71 93.17 90.66 90.72 0.7M
2023-09-19 92.80 92.82 91.62 91.95 1.3M
2023-09-18 91.75 93.49 91.57 92.80 0.9M
2023-09-15 93.65 93.95 90.84 92.00 2.2M
2023-09-14 95.84 96.23 94.44 94.59 0.8M
2023-09-13 94.22 96.15 93.85 94.83 0.9M
2023-09-12 94.42 96.24 94.22 94.22 0.5M
2023-09-11 97.62 97.79 94.33 95.51 0.7M
2023-09-08 96.80 97.44 95.57 96.13 0.8M
2023-09-07 97.33 97.78 95.09 97.04 1.5M
2023-09-06 100.54 102.18 98.96 99.68 0.9M
2023-09-05 102.14 102.40 99.73 100.95 0.6M
2023-09-01 102.00 102.78 101.07 102.49 0.8M
2023-08-31 99.87 102.16 99.72 101.27 1.3M
2023-08-30 99.97 101.17 99.09 100.58 0.7M
2023-08-29 96.55 101.24 96.39 100.38 0.9M
2023-08-28 97.15 98.15 96.03 97.16 0.7M
2023-08-25 95.64 97.08 94.06 96.48 1.1M
2023-08-24 100.23 100.38 95.01 95.18 1.5M
2023-08-23 96.74 99.50 96.74 99.07 0.8M
2023-08-22 99.29 99.48 97.00 97.21 0.9M
2023-08-21 94.93 98.24 94.67 97.94 1.4M
2023-08-18 92.82 95.05 92.54 94.75 1.0M
2023-08-17 94.44 95.25 93.69 94.01 1.2M
2023-08-16 95.78 96.08 94.09 94.45 0.8M
2023-08-15 97.94 97.94 95.71 95.87 0.8M
2023-08-14 95.37 98.61 95.35 98.52 1.2M
2023-08-11 98.49 99.04 95.93 96.22 1.3M
2023-08-10 101.36 102.60 99.02 99.92 1.2M
2023-08-09 101.90 102.09 99.82 99.93 1.3M
2023-08-08 101.04 101.73 99.49 101.59 1.1M
2023-08-07 102.39 103.56 101.32 102.99 1.0M
2023-08-04 102.20 102.45 100.10 101.03 1.7M
2023-08-03 103.05 103.63 100.47 102.74 1.7M
2023-08-02 105.20 106.35 103.19 103.55 1.8M
2023-08-01 108.10 108.78 107.00 107.68 1.0M
2023-07-31 108.37 110.17 108.30 109.71 0.9M
2023-07-28 107.77 109.15 107.65 108.51 1.0M
2023-07-27 107.48 109.34 105.69 106.71 1.4M
2023-07-26 104.64 105.70 103.42 104.38 1.1M
2023-07-25 104.92 106.83 104.92 105.39 1.0M
2023-07-24 104.95 105.87 104.12 104.86 0.6M
2023-07-21 105.35 105.82 103.67 104.50 1.6M
2023-07-20 106.28 106.28 103.25 103.52 2.4M
2023-07-19 110.98 111.35 108.02 108.44 1.1M
2023-07-18 111.03 111.20 108.98 110.58 0.9M
2023-07-17 108.50 112.30 108.30 111.74 1.0M
2023-07-14 111.71 111.99 107.13 107.64 1.2M
2023-07-13 108.60 112.76 108.37 112.45 1.2M
2023-07-12 108.68 108.92 106.62 107.48 1.5M
2023-07-11 107.11 107.88 105.58 106.94 0.8M
2023-07-10 106.00 107.71 105.71 107.45 1.0M
2023-07-07 106.33 108.05 105.77 105.84 0.9M
2023-07-06 104.71 106.42 103.48 106.32 1.3M
2023-07-05 109.95 109.97 106.95 107.29 1.6M
2023-07-03 111.46 111.52 108.98 110.03 0.8M
2023-06-30 110.00 111.82 109.59 110.82 1.1M
2023-06-29 108.87 109.74 107.64 108.97 0.8M
2023-06-28 107.25 109.03 107.01 107.99 0.9M
2023-06-27 104.65 109.22 103.86 109.09 1.2M
2023-06-26 105.03 107.00 104.54 104.63 1.0M
2023-06-23 104.00 104.79 103.00 103.54 4.5M
2023-06-22 104.64 106.37 103.94 105.43 0.8M
2023-06-21 106.69 107.05 104.21 104.64 1.7M
2023-06-20 107.03 107.66 104.85 107.33 1.6M
2023-06-16 109.80 110.39 106.17 106.51 3.2M
2023-06-15 111.12 111.91 109.59 109.63 1.6M
2023-06-14 112.66 114.22 111.23 113.23 1.3M
2023-06-13 114.46 114.47 112.18 113.76 1.3M
2023-06-12 110.29 112.21 108.88 111.84 1.1M
2023-06-09 109.73 110.29 108.16 109.08 0.8M
2023-06-08 109.09 110.28 107.41 109.34 0.9M
2023-06-07 107.67 110.78 107.44 109.09 1.2M
2023-06-06 104.90 108.21 104.47 107.33 0.8M
2023-06-05 108.11 108.39 105.68 106.18 1.2M
2023-06-02 110.69 110.80 106.71 108.39 1.8M
2023-06-01 105.20 110.68 104.63 109.85 2.4M
2023-05-31 105.64 107.26 105.09 105.25 2.7M
2023-05-30 110.15 111.03 106.60 107.98 2.5M
2023-05-26 100.88 108.03 100.38 107.22 3.5M
2023-05-25 96.23 100.08 95.63 99.75 2.2M
2023-05-24 92.49 95.17 92.49 94.71 1.8M
2023-05-23 95.98 97.35 94.80 95.01 0.9M
2023-05-22 95.59 97.26 94.67 96.72 1.1M
2023-05-19 97.92 97.92 95.80 96.78 1.3M
2023-05-18 93.54 99.06 92.83 98.06 3.0M
2023-05-17 92.43 94.14 91.53 93.59 2.0M
2023-05-16 90.90 93.25 90.77 91.61 1.5M
2023-05-15 90.64 92.20 89.36 91.63 1.4M
2023-05-12 94.50 94.50 89.05 90.22 1.8M
2023-05-11 89.69 96.85 89.25 93.43 6.8M
2023-05-10 79.16 79.69 77.80 78.11 2.1M
2023-05-09 78.31 78.87 76.93 78.24 1.9M
2023-05-08 78.64 79.57 77.76 79.45 1.4M
2023-05-05 76.10 79.11 75.44 78.77 2.1M
2023-05-04 74.66 75.93 72.96 74.69 2.1M
2023-05-03 75.00 76.72 74.53 74.93 1.2M
2023-05-02 74.63 75.44 73.86 75.07 1.5M
2023-05-01 74.16 75.46 74.05 74.91 1.2M
2023-04-28 73.67 75.00 73.46 74.92 1.4M
2023-04-27 72.59 73.66 71.16 73.44 1.7M
2023-04-26 69.91 72.03 69.44 71.96 1.6M
2023-04-25 71.90 71.95 69.37 69.37 1.6M
2023-04-24 73.19 74.37 72.58 72.94 1.1M
2023-04-21 73.82 74.59 72.91 73.04 1.0M
2023-04-20 70.86 74.68 70.34 73.94 1.7M
2023-04-19 70.47 71.70 70.14 71.61 1.5M
2023-04-18 71.89 72.47 70.08 71.62 1.6M
2023-04-17 70.96 71.83 70.27 71.73 1.6M
2023-04-14 72.97 73.80 71.11 72.22 1.1M
2023-04-13 72.15 73.45 71.84 72.85 1.3M
2023-04-12 77.31 77.44 72.03 72.09 1.6M
2023-04-11 76.80 77.32 76.06 76.49 1.4M
2023-04-10 73.60 76.28 73.26 76.21 1.3M
2023-04-06 75.08 75.29 73.55 74.83 0.8M
2023-04-05 75.60 76.33 74.46 75.78 1.3M
2023-04-04 78.82 78.84 76.22 76.96 1.3M
2023-04-03 80.23 80.51 77.08 78.70 1.9M
2023-03-31 81.26 83.07 81.08 82.01 1.3M
2023-03-30 82.27 82.66 81.15 81.66 1.4M
2023-03-29 77.78 81.89 77.34 80.66 2.5M
2023-03-28 78.31 78.85 75.22 76.01 1.8M
2023-03-27 78.91 80.16 78.15 78.31 1.2M
2023-03-24 80.34 80.92 77.38 78.04 1.2M
2023-03-23 80.94 83.80 79.85 81.50 1.8M
2023-03-22 81.33 83.18 79.09 79.18 1.3M
2023-03-21 83.59 84.17 80.93 81.57 1.1M
2023-03-20 82.25 83.27 81.79 82.78 1.1M
2023-03-17 84.10 84.36 81.30 81.66 1.4M
2023-03-16 80.10 84.77 79.51 84.10 1.1M
2023-03-15 80.42 80.89 78.50 80.67 1.4M
2023-03-14 82.01 83.08 80.81 82.45 1.2M
2023-03-13 77.37 80.65 75.94 79.63 1.7M
2023-03-10 82.76 82.99 78.40 79.17 1.4M
2023-03-09 85.68 87.10 82.41 82.54 1.0M
2023-03-08 82.65 86.07 82.31 85.89 1.3M
2023-03-07 84.48 84.84 82.10 82.34 1.0M
2023-03-06 87.30 88.34 84.29 84.70 1.2M
2023-03-03 85.89 87.54 84.56 87.34 1.3M
2023-03-02 83.54 85.52 82.14 85.08 1.1M
2023-03-01 84.86 86.41 84.58 85.03 1.2M
2023-02-28 83.52 86.88 83.43 85.23 1.6M
2023-02-27 85.03 85.20 83.69 84.06 1.5M
2023-02-24 83.68 84.08 81.91 82.87 1.9M
2023-02-23 85.03 86.55 82.85 85.90 2.2M
2023-02-22 80.73 83.55 80.73 82.40 1.8M
2023-02-21 85.02 85.02 80.59 80.72 2.2M
2023-02-17 87.03 87.35 83.45 85.48 2.9M
2023-02-16 85.20 88.19 84.27 87.03 3.2M
2023-02-15 84.40 87.42 83.11 87.04 2.6M
2023-02-14 82.44 87.70 80.31 85.14 3.5M
2023-02-13 84.17 86.34 82.76 84.94 2.2M
2023-02-10 83.41 84.06 82.48 83.76 2.0M
2023-02-09 85.29 86.71 83.99 84.72 2.3M
2023-02-08 85.25 85.79 83.31 83.43 1.3M
2023-02-07 82.05 85.68 81.27 85.25 1.6M
2023-02-06 82.85 83.83 81.84 82.14 1.1M
2023-02-03 85.40 87.74 84.26 84.58 1.6M
2023-02-02 87.00 89.49 86.59 87.93 2.8M
2023-02-01 80.65 86.15 80.01 85.07 2.2M
2023-01-31 77.31 80.87 77.30 80.71 1.2M
2023-01-30 79.77 79.77 76.72 77.31 1.4M
2023-01-27 80.23 81.92 79.14 80.82 1.2M
2023-01-26 80.16 81.82 78.45 81.73 1.2M
2023-01-25 77.54 80.01 76.63 79.36 1.7M
2023-01-24 81.51 82.93 78.54 79.34 1.7M
2023-01-23 79.34 84.53 78.66 84.33 1.8M
2023-01-20 76.77 78.50 75.73 78.50 1.9M
2023-01-19 78.37 78.69 75.05 75.54 1.9M
2023-01-18 80.72 82.46 79.40 79.47 1.1M
2023-01-17 79.36 80.44 78.56 79.67 1.3M
2023-01-13 77.96 79.84 77.75 79.60 0.9M
2023-01-12 80.23 80.23 76.97 79.31 1.3M
2023-01-11 77.13 79.16 76.13 79.10 1.2M
2023-01-10 74.18 76.52 73.77 76.44 2.4M
2023-01-09 72.02 74.90 71.52 74.13 2.5M
2023-01-06 68.18 70.58 67.01 70.33 2.6M
2023-01-05 66.09 67.54 65.45 66.71 1.3M
2023-01-04 65.26 67.76 65.05 67.28 1.8M
2023-01-03 66.92 66.95 63.85 64.13 1.9M