XNAS
Datos históricos de Entegris, Inc.
Entegris, Inc. · ENTG
$164.28
▲ +0.05 (+0.03%)
Última operación · 10/10/2026, 18:05:54 UTC
- Variación en el periodo
- +98.22%
- Máximo
- US$186.94
- 22 de junio de 2026
- Mínimo
- US$67.97
- 20 de noviembre de 2025
- Volumen medio diario
- 2.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 165.15 | 166.17 | 159.43 | 165.79 | +2.22% | 1.48 M |
| 8 oct 2026 | 163.51 | 166.18 | 157.55 | 162.19 | −2.48% | 2.65 M |
| 7 oct 2026 | 162.82 | 166.88 | 161.61 | 166.32 | −0.34% | 2.16 M |
| 6 oct 2026 | 168.48 | 169.30 | 166.15 | 166.89 | −0.02% | 1.73 M |
| 5 oct 2026 | 166.09 | 168.30 | 163.09 | 166.92 | +0.27% | 2.27 M |
| 2 oct 2026 | 165.00 | 169.63 | 163.00 | 166.47 | +5.04% | 2.25 M |
| 1 oct 2026 | 155.61 | 160.00 | 153.74 | 158.48 | +2.87% | 1.65 M |
| 30 sep 2026 | 156.08 | 156.08 | 151.89 | 154.06 | −0.46% | 1.22 M |
| 29 sep 2026 | 154.55 | 156.65 | 152.60 | 154.77 | +2.75% | 2.45 M |
| 28 sep 2026 | 150.57 | 151.22 | 145.30 | 150.63 | −0.83% | 1.98 M |
| 25 sep 2026 | 148.87 | 153.60 | 148.00 | 151.89 | +2.19% | 1.25 M |
| 24 sep 2026 | 146.21 | 148.97 | 143.81 | 148.63 | −1.52% | 1.76 M |
| 23 sep 2026 | 149.77 | 152.33 | 147.31 | 150.93 | −0.12% | 1.9 M |
| 22 sep 2026 | 141.42 | 151.22 | 140.61 | 151.11 | +5.57% | 2.07 M |
| 21 sep 2026 | 144.50 | 144.52 | 140.15 | 143.14 | +0.63% | 3.47 M |
| 18 sep 2026 | 136.92 | 142.41 | 135.63 | 142.25 | +5.63% | 3.17 M |
| 17 sep 2026 | 133.88 | 135.15 | 132.54 | 134.67 | +3.43% | 1.91 M |
| 16 sep 2026 | 131.96 | 132.81 | 127.52 | 130.20 | +0.43% | 1.86 M |
| 15 sep 2026 | 130.94 | 130.94 | 126.63 | 129.64 | +0.87% | 1.87 M |
| 14 sep 2026 | 129.39 | 132.68 | 128.14 | 128.52 | −8.44% | 3.26 M |
| 11 sep 2026 | 139.46 | 141.71 | 138.53 | 140.37 | +2.16% | 1.3 M |
| 10 sep 2026 | 137.64 | 139.55 | 136.08 | 137.40 | −3.94% | 2.23 M |
| 9 sep 2026 | 140.49 | 143.11 | 139.40 | 143.03 | +1.38% | 1.64 M |
| 8 sep 2026 | 140.98 | 143.69 | 139.48 | 141.09 | +1.69% | 1.58 M |
| 4 sep 2026 | 133.73 | 139.45 | 132.34 | 138.74 | +6.15% | 1.88 M |
| 3 sep 2026 | 128.59 | 131.12 | 125.78 | 130.70 | −0.46% | 1.46 M |
| 2 sep 2026 | 129.66 | 132.19 | 126.61 | 131.31 | +1.39% | 1.78 M |
| 1 sep 2026 | 131.16 | 132.27 | 126.71 | 129.51 | −4.27% | 3.09 M |
| 31 ago 2026 | 136.00 | 136.49 | 134.32 | 135.29 | +0.27% | 2.62 M |
| 28 ago 2026 | 145.21 | 145.21 | 133.57 | 134.92 | −7.15% | 3.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.