91.71
price down icon2.77%   -2.61
after-market 시간 외 거래: 91.87 0.16 +0.17%
loading

Entegris Inc 주식 (ENTG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-28 $93.62 $90.59 $3.03 2,036,494.0 -2.77%
2025-10-27 $94.59 $92.78 $1.82 1,883,422.0 +3.06%
2025-10-24 $93.63 $91.41 $2.22 1,963,728.0 +0.85%
2025-10-23 $91.53 $87.58 $3.95 2,043,482.0 +2.18%
2025-10-22 $92.21 $87.00 $5.21 2,388,558.0 -4.17%
2025-10-21 $93.37 $91.29 $2.08 1,202,847.0 +0.08%
2025-10-20 $94.80 $91.82 $2.98 1,420,137.0 +1.83%
2025-10-17 $91.50 $88.81 $2.69 1,879,260.0 +0.44%
2025-10-16 $95.91 $89.68 $6.23 2,498,154.0 -4.31%
2025-10-15 $95.29 $92.92 $2.37 1,847,861.0 +4.05%
2025-10-14 $93.04 $87.44 $5.60 1,778,402.0 -1.06%
2025-10-13 $92.39 $88.27 $4.13 3,026,139.0 +9.89%
2025-10-10 $94.69 $83.63 $11.06 4,012,333.0 -11.24%
2025-10-09 $94.92 $91.08 $3.84 2,048,408.0 -0.35%
2025-10-08 $95.00 $91.94 $3.06 2,150,505.0 +2.46%
2025-10-07 $101.5 $92.08 $9.38 2,002,444.0 -7.95%
2025-10-06 $101.5 $99.19 $2.28 2,596,710.0 +1.67%
2025-10-03 $100.1 $96.55 $3.58 2,111,611.0 +1.86%
2025-10-02 $98.30 $94.50 $3.80 2,500,927.0 +3.03%
2025-10-01 $94.07 $90.00 $4.07 2,635,583.0 +1.62%
2025-09-30 $94.08 $90.31 $3.77 1,955,686.0 -1.12%

Entegris Inc 주식 (ENTG) 연도별 가격 이력

이 심층 분석에서는 Entegris Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entegris Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Entegris Inc 주식 (ENTG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $101.5 $83.63 $17.84 46,063,499.0 -0.81%
2025-09 $99.04 $77.01 $22.03 49,246,619.0 +10.41%
2025-08 $88.80 $70.35 $18.45 59,060,571.0 +6.73%
2025-07 $93.87 $77.44 $16.43 63,715,605.0 -2.72%
2025-06 $84.60 $66.31 $18.28 74,433,069.0 +17.33%
2025-05 $85.01 $67.53 $17.48 81,996,747.0 -13.12%
2025-04 $87.91 $60.75 $27.15 85,283,436.0 -9.56%
2025-03 $103.5 $84.75 $18.75 77,013,656.0 -13.57%
2025-02 $110.5 $96.84 $13.62 42,830,135.0 -0.32%
2025-01 $109.9 $95.69 $14.21 42,488,778.0 +2.50%

Entegris Inc 주식 (ENTG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $112.4 $96.80 $15.56 33,027,848.0 -5.77%
2024-11 $109.9 $94.92 $14.94 44,080,202.0 +0.88%
2024-10 $113.9 $101.2 $12.67 37,760,149.0 -6.95%
2024-09 $117.9 $103.8 $14.05 40,028,314.0 -2.88%
2024-08 $120.0 $95.54 $24.41 48,829,175.0 -2.05%
2024-07 $147.6 $106.4 $41.13 37,366,355.0 -12.64%
2024-06 $139.8 $123.6 $16.19 26,437,639.0 +7.16%
2024-05 $135.4 $122.0 $13.37 29,847,383.0 -4.94%
2024-04 $143.8 $120.4 $23.46 27,370,557.0 -5.42%
2024-03 $146.9 $131.7 $15.24 29,386,096.0 +4.60%
2024-02 $140.1 $115.6 $24.46 31,250,619.0 +14.15%
2024-01 $126.5 $108.4 $18.12 26,912,123.0 -1.77%

Entegris Inc 주식 (ENTG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $122.6 $102.5 $20.04 26,331,502.0 +14.77%
2023-11 $106.8 $84.12 $22.67 28,957,061.0 +18.58%
2023-10 $99.76 $85.99 $13.77 27,294,604.0 -6.25%
2023-09 $102.8 $88.08 $14.70 21,447,792.0 -7.27%
2023-08 $108.8 $92.54 $16.24 26,330,482.0 -7.69%
2023-07 $112.8 $103.2 $9.51 23,179,073.0 -1.00%
2023-06 $114.5 $103.0 $11.47 30,693,396.0 +5.29%
2023-05 $110.8 $72.96 $37.89 44,723,928.0 +40.48%
2023-04 $80.51 $69.37 $11.14 26,713,249.0 -8.65%
2023-03 $88.33 $75.22 $13.12 30,874,043.0 -3.78%
2023-02 $89.49 $80.01 $9.48 40,521,324.0 +5.60%
2023-01 $84.53 $63.84 $20.69 32,385,123.0 +23.05%
$340.95
price down icon 2.91%
$32.16
price down icon 3.07%
$48.00
price up icon 4.92%
$130.69
price down icon 2.69%
semiconductor_equipment_materials TER
$144.38
price down icon 2.12%
자본화:     |  볼륨(24시간):