Stockscreener 앱 받기
99.46
1.58%
1.55
시간 외 거래:
99.46
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $101.0 | $96.80 | $4.20 | 3,436,156.0 | +1.58% |
| 2024-12-19 | $102.9 | $97.84 | $5.05 | 2,823,098.0 | -4.23% |
| 2024-12-18 | $112.4 | $101.8 | $10.61 | 2,765,413.0 | -6.52% |
| 2024-12-17 | $109.5 | $105.1 | $4.48 | 1,519,284.0 | +2.48% |
| 2024-12-16 | $107.9 | $104.5 | $3.46 | 1,188,345.0 | +0.05% |
| 2024-12-13 | $108.9 | $105.0 | $3.84 | 1,942,967.0 | -0.60% |
| 2024-12-12 | $110.0 | $107.0 | $3.03 | 1,344,105.0 | -1.62% |
| 2024-12-11 | $110.2 | $106.5 | $3.71 | 1,193,755.0 | +2.77% |
| 2024-12-10 | $110.8 | $105.3 | $5.48 | 1,899,071.0 | -3.96% |
| 2024-12-09 | $111.5 | $107.4 | $4.13 | 1,565,199.0 | +1.01% |
| 2024-12-06 | $109.5 | $107.2 | $2.30 | 1,275,020.0 | +2.15% |
| 2024-12-05 | $110.1 | $106.9 | $3.17 | 1,612,410.0 | -2.72% |
| 2024-12-04 | $110.9 | $108.4 | $2.48 | 1,490,595.0 | +1.78% |
| 2024-12-03 | $109.0 | $106.8 | $2.22 | 1,268,263.0 | -0.61% |
| 2024-12-02 | $109.9 | $105.3 | $4.56 | 1,517,750.0 | +3.03% |
| 2024-11-29 | $107.6 | $105.1 | $2.52 | 1,055,847.0 | +0.64% |
| 2024-11-27 | $106.4 | $103.0 | $3.41 | 1,359,915.0 | -0.53% |
| 2024-11-26 | $108.5 | $103.4 | $5.09 | 2,087,558.0 | -2.31% |
| 2024-11-25 | $109.9 | $107.7 | $2.14 | 1,680,271.0 | +0.73% |
| 2024-11-22 | $107.3 | $104.9 | $2.43 | 1,848,564.0 | +1.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $96.80 | $15.56 | 30,277,587.0 | -5.84% |
| 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% |
Entegris Inc 주식 (ENTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $78.53 | $62.24 | $16.29 | 39,747,770.0 | -15.14% |
| 2022-11 | $81.80 | $61.75 | $20.05 | 47,484,275.0 | -2.58% |
| 2022-10 | $91.76 | $70.98 | $20.78 | 30,433,629.0 | -4.43% |
| 2022-09 | $104.3 | $82.50 | $21.82 | 32,053,476.0 | -12.50% |
| 2022-08 | $110.7 | $93.87 | $16.82 | 26,977,359.0 | -13.66% |
| 2022-07 | $110.3 | $85.92 | $24.34 | 29,163,518.0 | +19.28% |
| 2022-06 | $115.4 | $90.38 | $25.05 | 34,807,728.0 | -16.97% |
| 2022-05 | $120.6 | $99.83 | $20.73 | 24,842,731.0 | -0.39% |
| 2022-04 | $132.7 | $106.9 | $25.81 | 29,527,906.0 | -15.14% |
| 2022-03 | $141.8 | $114.3 | $27.55 | 31,395,463.0 | +0.60% |
| 2022-02 | $136.4 | $118.7 | $17.71 | 24,896,792.0 | +8.88% |
| 2022-01 | $140.7 | $107.4 | $33.24 | 27,211,232.0 | -13.52% |
0.61%
0.15%
자본화:
|
볼륨(24시간):