Stockscreener 앱 받기
92.29
7.95%
-7.97
시간 외 거래:
92.80
0.51
+0.55%
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-29 | $95.15 | $93.36 | $1.79 | 1,091,093.0 | +0.45% |
| 2025-09-26 | $93.44 | $91.03 | $2.41 | 1,366,185.0 | +1.25% |
| 2025-09-25 | $92.68 | $89.91 | $2.78 | 1,716,786.0 | -1.66% |
| 2025-09-24 | $96.54 | $93.41 | $3.13 | 1,674,833.0 | -2.38% |
| 2025-09-23 | $99.04 | $95.45 | $3.59 | 2,260,019.0 | -0.04% |
| 2025-09-22 | $97.25 | $93.18 | $4.07 | 2,712,725.0 | +2.67% |
| 2025-09-19 | $96.95 | $92.89 | $4.06 | 6,085,086.0 | -2.76% |
| 2025-09-18 | $97.63 | $94.39 | $3.24 | 4,113,461.0 | +4.20% |
| 2025-09-17 | $94.93 | $90.24 | $4.69 | 2,155,750.0 | -0.55% |
| 2025-09-16 | $92.95 | $90.27 | $2.68 | 2,470,140.0 | +2.69% |
| 2025-09-15 | $90.27 | $87.77 | $2.50 | 2,754,958.0 | +3.36% |
| 2025-09-12 | $88.08 | $83.18 | $4.90 | 3,633,615.0 | +4.45% |
| 2025-09-11 | $83.69 | $79.38 | $4.31 | 2,918,803.0 | +5.16% |
| 2025-09-10 | $82.05 | $78.17 | $3.88 | 2,160,474.0 | -2.20% |
| 2025-09-09 | $82.44 | $80.47 | $1.97 | 1,249,069.0 | -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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $101.5 | $90.00 | $11.47 | 13,849,719.0 | -0.18% |
| 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% |
5.47%
자본화:
|
볼륨(24시간):