Stockscreener 앱 받기
150.10
0.65%
-1.0077
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $152.0 | $147.3 | $4.72 | 539,115.0 | -0.72% |
| 2026-09-22 | $151.2 | $140.6 | $10.61 | 2,057,305.0 | +5.57% |
| 2026-09-21 | $144.5 | $140.2 | $4.37 | 3,445,818.0 | +0.63% |
| 2026-09-18 | $142.4 | $135.6 | $6.78 | 3,163,983.0 | +5.63% |
| 2026-09-17 | $135.2 | $132.5 | $2.61 | 1,901,913.0 | +3.43% |
| 2026-09-16 | $132.8 | $127.5 | $5.29 | 1,856,102.0 | +0.43% |
| 2026-09-15 | $130.9 | $126.6 | $4.31 | 1,873,324.0 | +0.87% |
| 2026-09-14 | $132.7 | $128.1 | $4.54 | 3,244,507.0 | -8.44% |
| 2026-09-11 | $141.7 | $138.5 | $3.19 | 1,296,873.0 | +2.16% |
| 2026-09-10 | $139.6 | $136.1 | $3.47 | 2,232,162.0 | -3.94% |
| 2026-09-09 | $143.1 | $139.4 | $3.71 | 1,449,137.0 | +1.38% |
| 2026-09-08 | $143.7 | $139.5 | $4.21 | 1,584,206.0 | +1.69% |
| 2026-09-04 | $139.4 | $132.3 | $7.11 | 1,783,003.0 | +6.15% |
| 2026-09-03 | $131.1 | $125.8 | $5.34 | 1,357,471.0 | -0.46% |
| 2026-09-02 | $132.2 | $126.6 | $5.58 | 1,775,232.0 | +1.39% |
| 2026-09-01 | $132.3 | $126.7 | $5.55 | 3,071,649.0 | -4.27% |
| 2026-08-31 | $136.5 | $134.3 | $2.17 | 2,582,265.0 | +0.27% |
| 2026-08-28 | $145.2 | $133.6 | $11.64 | 3,037,354.0 | -7.15% |
| 2026-08-27 | $147.1 | $142.5 | $4.59 | 1,651,061.0 | +2.00% |
| 2026-08-26 | $142.8 | $139.2 | $3.61 | 1,143,565.0 | +2.59% |
| 2026-08-25 | $141.5 | $137.2 | $4.29 | 1,487,671.0 | +0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $152.0 | $125.8 | $26.25 | 32,631,800.0 | +10.89% |
| 2026-08 | $166.2 | $116.1 | $50.10 | 47,133,753.0 | +13.59% |
| 2026-07 | $173.4 | $106.9 | $66.50 | 69,812,719.0 | -33.78% |
| 2026-06 | $186.9 | $123.8 | $63.17 | 76,494,917.0 | +29.59% |
| 2026-05 | $156.4 | $122.0 | $34.43 | 60,310,022.0 | -1.83% |
| 2026-04 | $159.2 | $112.9 | $46.28 | 58,125,018.0 | +20.59% |
| 2026-03 | $135.7 | $107.2 | $28.49 | 51,941,467.0 | -11.48% |
| 2026-02 | $142.5 | $108.6 | $33.94 | 63,280,558.0 | +12.18% |
| 2026-01 | $124.0 | $85.36 | $38.64 | 65,385,822.0 | +40.14% |
Entegris Inc 주식 (ENTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.09 | $75.53 | $20.56 | 54,213,309.0 | +12.38% |
| 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% |
0.40%
자본화:
|
볼륨(24시간):