Stockscreener 앱 받기
94.19
1.07%
-0.545
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $94.41 | $92.87 | $1.54 | 40,984.0 | -0.56% |
| 2025-12-10 | $95.65 | $91.21 | $4.44 | 2,711,436.0 | +2.31% |
| 2025-12-09 | $93.13 | $87.43 | $5.70 | 2,369,797.0 | +3.92% |
| 2025-12-08 | $91.50 | $88.11 | $3.39 | 2,790,500.0 | -0.06% |
| 2025-12-05 | $90.20 | $88.32 | $1.89 | 2,697,377.0 | +1.35% |
| 2025-12-04 | $88.32 | $85.47 | $2.84 | 2,036,588.0 | +1.96% |
| 2025-12-03 | $86.61 | $79.00 | $7.61 | 3,707,174.0 | +8.08% |
| 2025-12-02 | $80.72 | $76.92 | $3.80 | 2,794,027.0 | +4.63% |
| 2025-12-01 | $77.79 | $75.53 | $2.26 | 1,834,613.0 | -1.10% |
| 2025-11-28 | $77.43 | $75.15 | $2.28 | 1,202,538.0 | +2.74% |
| 2025-11-26 | $76.61 | $74.39 | $2.22 | 1,982,834.0 | +1.84% |
| 2025-11-25 | $74.46 | $72.23 | $2.23 | 3,170,147.0 | -0.36% |
| 2025-11-24 | $75.13 | $72.66 | $2.47 | 3,418,859.0 | +0.45% |
| 2025-11-21 | $74.72 | $69.06 | $5.66 | 3,418,592.0 | +7.06% |
| 2025-11-20 | $75.81 | $67.97 | $7.84 | 3,603,956.0 | -6.73% |
| 2025-11-19 | $74.20 | $72.20 | $2.00 | 3,369,632.0 | +1.38% |
| 2025-11-18 | $74.15 | $71.51 | $2.64 | 3,495,273.0 | -2.71% |
| 2025-11-17 | $78.00 | $73.06 | $4.94 | 3,823,475.0 | -4.46% |
| 2025-11-14 | $80.95 | $76.52 | $4.43 | 2,789,917.0 | -3.43% |
| 2025-11-13 | $83.81 | $79.38 | $4.43 | 2,648,025.0 | -3.55% |
| 2025-11-12 | $85.40 | $82.93 | $2.47 | 2,212,626.0 | +0.43% |
| 2025-11-11 | $85.78 | $83.08 | $2.70 | 2,053,893.0 | -2.64% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.65 | $75.53 | $20.12 | 20,982,496.0 | +22.12% |
| 2025-11 | $93.63 | $67.97 | $25.66 | 50,528,164.0 | -15.76% |
| 2025-10 | $101.5 | $83.63 | $17.84 | 54,644,827.0 | -0.96% |
| 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
| 월 | 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
| 월 | 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% |
1.58%
자본화:
|
볼륨(24시간):