Price alert —
Loading…
Sign in to get a one-time email the moment ENTG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $127.80 | $139.97 | $126.79 | $138.74 | 4.5M |
| 2026-07-16 | $133.33 | $138.72 | $132.50 | $134.60 | 2.9M |
| 2026-07-15 | $144.83 | $144.83 | $132.87 | $138.69 | 1.8M |
| 2026-07-14 | $144.86 | $145.30 | $137.50 | $140.63 | 2.0M |
| 2026-07-13 | $139.52 | $142.07 | $135.08 | $136.27 | 3.1M |
| 2026-07-10 | $143.50 | $146.63 | $140.40 | $145.35 | 1.4M |
| 2026-07-09 | $147.86 | $152.99 | $145.11 | $146.10 | 3.0M |
| 2026-07-08 | $133.50 | $142.26 | $131.89 | $138.72 | 3.3M |
| 2026-07-07 | $135.05 | $138.54 | $129.24 | $135.08 | 4.3M |
| 2026-07-06 | $151.41 | $155.08 | $144.66 | $145.17 | 2.8M |
| 2026-07-02 | $165.00 | $166.76 | $142.19 | $146.66 | 5.9M |
| 2026-07-01 | $172.19 | $173.41 | $164.39 | $165.19 | 4.6M |
| 2026-06-30 | $171.63 | $182.34 | $169.06 | $179.86 | 3.6M |
| 2026-06-29 | $161.52 | $171.34 | $154.67 | $171.04 | 3.6M |
| 2026-06-26 | $167.86 | $169.00 | $156.72 | $161.43 | 5.0M |
| 2026-06-25 | $183.00 | $184.00 | $169.38 | $176.28 | 3.1M |
| 2026-06-24 | $168.32 | $173.49 | $165.54 | $171.46 | 3.3M |
| 2026-06-23 | $168.00 | $172.73 | $164.42 | $168.22 | 5.6M |
| 2026-06-22 | $182.28 | $186.94 | $179.71 | $184.00 | 3.9M |
| 2026-06-18 | $164.18 | $180.94 | $163.06 | $178.77 | 5.9M |
| 2026-06-17 | $157.86 | $165.38 | $156.49 | $157.34 | 2.7M |
| 2026-06-16 | $161.78 | $164.83 | $151.45 | $151.61 | 3.5M |
| 2026-06-15 | $159.63 | $168.00 | $159.00 | $162.89 | 5.3M |
| 2026-06-12 | $145.69 | $152.66 | $142.43 | $150.52 | 2.1M |
| 2026-06-11 | $134.00 | $145.77 | $131.33 | $144.92 | 4.3M |
| 2026-06-10 | $133.10 | $139.00 | $127.94 | $128.88 | 2.9M |
| 2026-06-09 | $136.34 | $142.17 | $123.77 | $134.35 | 3.6M |
| 2026-06-08 | $133.08 | $135.46 | $129.53 | $132.71 | 2.7M |
| 2026-06-05 | $134.13 | $136.05 | $124.44 | $125.41 | 4.7M |
| 2026-06-04 | $137.76 | $144.16 | $135.59 | $139.88 | 2.4M |
| 2026-06-03 | $143.59 | $147.38 | $140.05 | $140.33 | 2.3M |
| 2026-06-02 | $137.34 | $143.94 | $135.73 | $142.92 | 4.2M |
| 2026-06-01 | $136.95 | $138.70 | $134.01 | $135.73 | 2.0M |
| 2026-05-29 | $140.52 | $141.98 | $136.60 | $138.79 | 2.7M |
| 2026-05-28 | $139.36 | $141.00 | $133.29 | $138.44 | 2.2M |
| 2026-05-27 | $149.23 | $149.31 | $136.43 | $140.00 | 2.9M |
| 2026-05-26 | $139.23 | $143.26 | $136.80 | $142.12 | 2.8M |
| 2026-05-22 | $132.20 | $136.13 | $130.51 | $135.28 | 2.2M |
| 2026-05-21 | $127.70 | $132.55 | $125.13 | $131.39 | 3.0M |
| 2026-05-20 | $126.50 | $128.39 | $124.42 | $127.70 | 4.4M |
| 2026-05-19 | $123.04 | $126.83 | $122.00 | $124.22 | 3.1M |
| 2026-05-18 | $135.23 | $136.25 | $125.10 | $127.21 | 3.3M |
| 2026-05-15 | $134.67 | $134.97 | $132.00 | $133.07 | 3.3M |
| 2026-05-14 | $144.57 | $145.45 | $138.60 | $139.26 | 3.1M |
| 2026-05-13 | $148.06 | $148.74 | $143.00 | $145.04 | 2.4M |
| 2026-05-12 | $146.59 | $146.94 | $138.18 | $145.31 | 2.9M |
| 2026-05-11 | $148.03 | $149.73 | $146.41 | $149.15 | 3.2M |
| 2026-05-08 | $151.52 | $152.38 | $146.26 | $149.11 | 3.0M |
| 2026-05-07 | $155.99 | $156.42 | $145.39 | $147.66 | 2.9M |
| 2026-05-06 | $152.73 | $156.43 | $147.95 | $155.86 | 3.0M |
| 2026-05-05 | $142.98 | $150.00 | $140.00 | $149.29 | 3.3M |
| 2026-05-04 | $142.39 | $143.50 | $134.86 | $138.96 | 2.6M |
| 2026-05-01 | $140.78 | $142.50 | $138.27 | $142.29 | 4.2M |
| 2026-04-30 | $150.00 | $150.00 | $138.67 | $141.38 | 6.5M |
| 2026-04-29 | $146.57 | $149.80 | $144.75 | $149.37 | 3.6M |
| 2026-04-28 | $149.44 | $151.16 | $142.61 | $144.72 | 4.0M |
| 2026-04-27 | $156.18 | $157.63 | $149.49 | $156.44 | 2.9M |
| 2026-04-24 | $153.92 | $159.15 | $151.17 | $155.98 | 4.3M |
| 2026-04-23 | $148.78 | $151.28 | $144.44 | $149.33 | 3.4M |
| 2026-04-22 | $151.21 | $151.99 | $146.48 | $147.93 | 2.6M |
| 2026-04-21 | $150.00 | $151.90 | $145.95 | $146.99 | 3.0M |
| 2026-04-20 | $145.67 | $149.17 | $144.80 | $148.92 | 2.3M |
| 2026-04-17 | $139.52 | $146.46 | $139.40 | $146.06 | 2.5M |
| 2026-04-16 | $136.70 | $138.40 | $135.23 | $135.92 | 1.9M |
| 2026-04-15 | $136.96 | $137.81 | $134.06 | $137.00 | 1.9M |
| 2026-04-14 | $139.61 | $140.82 | $137.15 | $137.44 | 2.2M |
| 2026-04-13 | $133.83 | $138.42 | $133.55 | $138.07 | 1.7M |
| 2026-04-10 | $134.06 | $136.68 | $133.27 | $135.32 | 2.7M |
| 2026-04-09 | $129.51 | $133.05 | $127.35 | $132.63 | 1.9M |
| 2026-04-08 | $128.08 | $130.82 | $126.09 | $129.60 | 3.7M |
| 2026-04-07 | $115.91 | $118.95 | $114.28 | $118.55 | 1.6M |
| 2026-04-06 | $116.59 | $117.97 | $113.92 | $115.68 | 1.7M |
| 2026-04-02 | $113.59 | $119.78 | $112.88 | $116.40 | 1.6M |
| 2026-04-01 | $118.91 | $121.85 | $117.91 | $118.71 | 2.2M |
| 2026-03-31 | $110.39 | $117.98 | $109.98 | $117.24 | 3.0M |
| 2026-03-30 | $115.50 | $115.50 | $107.25 | $108.64 | 2.7M |
| 2026-03-27 | $113.25 | $116.05 | $111.33 | $113.59 | 2.1M |
| 2026-03-26 | $120.49 | $122.10 | $115.42 | $115.75 | 2.1M |
| 2026-03-25 | $123.81 | $124.29 | $120.84 | $123.18 | 1.5M |
| 2026-03-24 | $114.48 | $122.39 | $114.23 | $121.67 | 1.8M |
| 2026-03-23 | $119.97 | $120.87 | $114.91 | $115.01 | 2.0M |
| 2026-03-20 | $115.27 | $116.24 | $111.15 | $114.66 | 3.6M |
| 2026-03-19 | $111.68 | $116.99 | $110.01 | $115.86 | 1.6M |
| 2026-03-18 | $116.08 | $117.47 | $114.27 | $115.58 | 1.6M |
| 2026-03-17 | $112.51 | $116.39 | $111.88 | $116.08 | 1.6M |
| 2026-03-16 | $111.24 | $113.19 | $110.16 | $111.64 | 2.6M |
| 2026-03-13 | $111.70 | $113.09 | $107.48 | $108.28 | 3.1M |
| 2026-03-12 | $113.25 | $114.78 | $108.21 | $109.98 | 2.6M |
| 2026-03-11 | $117.08 | $119.11 | $114.86 | $116.18 | 2.3M |
| 2026-03-10 | $119.46 | $121.61 | $116.62 | $116.88 | 2.2M |
| 2026-03-09 | $110.73 | $117.44 | $108.15 | $117.34 | 3.0M |
| 2026-03-06 | $119.94 | $120.53 | $112.26 | $112.44 | 3.1M |
| 2026-03-05 | $126.63 | $129.44 | $122.26 | $124.58 | 2.3M |
| 2026-03-04 | $128.71 | $129.96 | $125.56 | $129.00 | 2.4M |
| 2026-03-03 | $129.23 | $130.25 | $125.05 | $126.79 | 2.9M |
| 2026-03-02 | $129.22 | $135.74 | $127.50 | $135.50 | 1.9M |
| 2026-02-27 | $129.31 | $132.60 | $128.56 | $132.45 | 2.9M |
| 2026-02-26 | $137.65 | $139.85 | $129.56 | $132.20 | 2.4M |
| 2026-02-25 | $138.70 | $139.50 | $135.88 | $137.34 | 1.5M |
| 2026-02-24 | $137.95 | $142.50 | $136.17 | $136.27 | 2.4M |
| 2026-02-23 | $134.49 | $136.94 | $132.33 | $136.42 | 2.5M |
| 2026-02-20 | $131.49 | $136.18 | $131.49 | $134.49 | 2.3M |
| 2026-02-19 | $130.14 | $133.00 | $129.90 | $132.67 | 1.4M |
| 2026-02-18 | $129.75 | $133.20 | $128.04 | $131.89 | 2.0M |
| 2026-02-17 | $129.05 | $130.77 | $125.55 | $129.56 | 1.9M |
| 2026-02-13 | $130.09 | $135.00 | $127.67 | $131.43 | 2.8M |
| 2026-02-12 | $137.51 | $138.42 | $126.16 | $130.90 | 3.7M |
| 2026-02-11 | $136.93 | $138.99 | $132.66 | $137.79 | 3.7M |
| 2026-02-10 | $129.14 | $137.05 | $120.19 | $133.44 | 7.1M |
| 2026-02-09 | $122.18 | $123.67 | $120.66 | $122.39 | 4.5M |
| 2026-02-06 | $112.67 | $122.78 | $112.13 | $122.37 | 4.4M |
| 2026-02-05 | $111.60 | $113.58 | $109.17 | $110.33 | 3.9M |
| 2026-02-04 | $112.03 | $116.60 | $108.56 | $112.41 | 5.9M |
| 2026-02-03 | $120.10 | $121.92 | $111.48 | $113.70 | 5.0M |
| 2026-02-02 | $115.01 | $121.49 | $115.01 | $119.48 | 3.1M |
| 2026-01-30 | $120.83 | $122.63 | $117.74 | $118.07 | 3.1M |
| 2026-01-29 | $121.61 | $122.96 | $116.49 | $122.71 | 3.4M |
| 2026-01-28 | $121.21 | $124.00 | $120.49 | $120.65 | 3.9M |
| 2026-01-27 | $117.46 | $121.76 | $116.03 | $120.41 | 3.1M |
| 2026-01-26 | $114.73 | $116.60 | $113.83 | $115.63 | 2.2M |
| 2026-01-23 | $116.15 | $117.93 | $113.07 | $114.71 | 2.9M |
| 2026-01-22 | $122.00 | $122.44 | $117.07 | $118.52 | 2.8M |
| 2026-01-21 | $118.27 | $121.62 | $115.87 | $119.74 | 3.9M |
| 2026-01-20 | $115.06 | $117.66 | $112.45 | $115.00 | 4.8M |