Entegris Inc (ENTG)

Date: O: H: L: C: Vol:

Entegris Inc 주식 (ENTG) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$161.30	$149.34	$11.96	4,642,040	-1.83%
Oct 30, 2026	$159.00	$150.59	$8.41	6,406,355	-3.51%
Oct 29, 2026	$170.06	$157.72	$12.34	4,271,133	+0.43%
Oct 28, 2026	$160.10	$151.51	$8.59	4,407,308	+6.14%
Oct 27, 2026	$151.20	$141.65	$9.55	3,188,657	+7.05%
Oct 26, 2026	$142.20	$134.52	$7.68	2,612,440	+4.24%
Oct 23, 2026	$134.91	$127.01	$7.90	3,304,353	+4.84%
Oct 22, 2026	$141.83	$127.07	$14.76	4,773,684	-13.12%
Oct 21, 2026	$149.78	$145.50	$4.28	1,690,403	+3.35%
Oct 20, 2026	$147.72	$140.38	$7.34	1,869,770	-1.12%
Oct 19, 2026	$149.53	$143.45	$6.08	2,334,028	+4.17%
Oct 16, 2026	$145.31	$138.64	$6.67	2,707,519	-5.54%
Oct 15, 2026	$149.63	$140.68	$8.94	3,880,889	-4.06%
Oct 14, 2026	$158.47	$150.83	$7.64	2,918,237	-5.01%
Oct 13, 2026	$161.33	$154.31	$7.02	2,062,640	+0.72%
Oct 12, 2026	$163.75	$157.29	$6.46	2,054,236	-3.49%
Oct 09, 2026	$166.17	$159.43	$6.73	1,480,052	+2.22%
Oct 08, 2026	$166.18	$157.55	$8.63	2,649,244	-2.48%
Oct 07, 2026	$166.88	$161.61	$5.27	2,160,818	-0.34%
Oct 06, 2026	$169.30	$166.15	$3.15	1,728,475	-0.02%

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
Nov, 2026	$161.30	$149.34	$11.96	4,642,040	-1.83%
Oct, 2026	$170.06	$127.01	$43.05	62,668,527	+0.21%
Sep, 2026	$156.65	$125.78	$30.87	42,549,964	+13.87%
Aug, 2026	$166.20	$116.10	$50.10	47,133,753	+13.59%
Jul, 2026	$173.41	$106.91	$66.50	69,812,719	-33.78%
Jun, 2026	$186.94	$123.77	$63.17	76,494,917	+29.59%
May, 2026	$156.43	$122.00	$34.43	60,310,022	-1.83%
Apr, 2026	$159.15	$112.88	$46.28	58,125,018	+20.59%
Mar, 2026	$135.74	$107.25	$28.49	51,941,467	-11.48%
Feb, 2026	$142.50	$108.56	$33.94	63,280,558	+12.18%
Jan, 2026	$124.00	$85.36	$38.64	65,385,822	+40.14%

Entegris Inc 주식 (ENTG) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$96.10	$75.53	$20.56	54,213,309	+12.38%
Nov, 2025	$93.63	$67.97	$25.66	50,528,164	-15.76%
Oct, 2025	$101.48	$83.63	$17.85	54,644,827	-0.96%
Sep, 2025	$99.04	$77.01	$22.03	49,246,619	+10.41%
Aug, 2025	$88.80	$70.35	$18.45	59,060,571	+6.73%
Jul, 2025	$93.87	$77.44	$16.43	63,715,605	-2.72%
Jun, 2025	$84.60	$66.32	$18.28	74,433,069	+17.33%
May, 2025	$85.01	$67.53	$17.48	81,996,747	-13.12%
Apr, 2025	$87.91	$60.75	$27.15	85,283,436	-9.56%
Mar, 2025	$103.50	$84.75	$18.75	77,013,656	-13.57%
Feb, 2025	$110.46	$96.84	$13.62	42,830,135	-0.32%
Jan, 2025	$109.90	$95.69	$14.21	42,488,778	+2.50%

Entegris Inc 주식 (ENTG) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$112.36	$96.80	$15.56	33,027,848	-5.77%
Nov, 2024	$109.87	$94.92	$14.94	44,080,202	+0.88%
Oct, 2024	$113.90	$101.23	$12.67	37,760,149	-6.95%
Sep, 2024	$117.88	$103.83	$14.05	40,028,314	-2.88%
Aug, 2024	$119.95	$95.54	$24.41	48,829,175	-2.05%
Jul, 2024	$147.57	$106.44	$41.13	37,366,355	-12.64%
Jun, 2024	$139.81	$123.62	$16.19	26,437,639	+7.16%
May, 2024	$135.41	$122.04	$13.37	29,847,383	-4.94%
Apr, 2024	$143.82	$120.36	$23.46	27,370,557	-5.42%
Mar, 2024	$146.91	$131.67	$15.24	29,386,096	+4.60%
Feb, 2024	$140.10	$115.64	$24.46	31,250,619	+14.15%
Jan, 2024	$126.49	$108.37	$18.12	26,912,123	-1.77%

ENTG와(과) 유사한 종목