Entegris Inc NASDAQ:ENTG Historical Prices

Below are the 663 trading days of historical prices for ENTG.

# Exchange Symbol Date Open High Low Close
663 NASDAQ ENTG Mon, Mar 4, 2024 139.84 141.89 138.36 140.32
662 NASDAQ ENTG Fri, Mar 1, 2024 135.75 139.52 133.73 138.56
661 NASDAQ ENTG Thu, Feb 29, 2024 133.43 135.06 132.67 134.36
660 NASDAQ ENTG Wed, Feb 28, 2024 130.33 133.03 129.85 131.62
659 NASDAQ ENTG Tue, Feb 27, 2024 133.45 133.83 131.11 131.89
658 NASDAQ ENTG Mon, Feb 26, 2024 133.70 134.39 132.38 132.51
657 NASDAQ ENTG Fri, Feb 23, 2024 135.31 135.90 131.31 132.54
656 NASDAQ ENTG Thu, Feb 22, 2024 137.56 137.76 134.83 135.18
655 NASDAQ ENTG Wed, Feb 21, 2024 133.21 134.35 131.92 134.34
654 NASDAQ ENTG Tue, Feb 20, 2024 133.74 136.60 132.11 135.52
653 NASDAQ ENTG Fri, Feb 16, 2024 135.75 140.10 135.09 136.81
652 NASDAQ ENTG Thu, Feb 15, 2024 134.49 136.23 131.63 135.65
651 NASDAQ ENTG Wed, Feb 14, 2024 130.00 134.60 128.34 131.17
650 NASDAQ ENTG Tue, Feb 13, 2024 120.00 125.19 119.00 124.09
649 NASDAQ ENTG Mon, Feb 12, 2024 126.57 128.56 125.67 126.12
648 NASDAQ ENTG Fri, Feb 9, 2024 126.25 127.07 124.96 126.93
647 NASDAQ ENTG Thu, Feb 8, 2024 119.88 125.08 119.43 124.75
646 NASDAQ ENTG Wed, Feb 7, 2024 119.46 120.46 117.46 119.88
645 NASDAQ ENTG Tue, Feb 6, 2024 119.71 119.80 116.48 118.57
644 NASDAQ ENTG Mon, Feb 5, 2024 119.09 120.18 116.82 119.61
643 NASDAQ ENTG Fri, Feb 2, 2024 117.40 119.74 116.77 119.44
642 NASDAQ ENTG Thu, Feb 1, 2024 119.18 119.24 115.64 117.99
641 NASDAQ ENTG Wed, Jan 31, 2024 119.89 120.98 117.07 117.70
640 NASDAQ ENTG Tue, Jan 30, 2024 121.71 122.77 120.82 121.96
639 NASDAQ ENTG Mon, Jan 29, 2024 120.97 123.11 120.23 122.99
638 NASDAQ ENTG Fri, Jan 26, 2024 121.38 122.39 118.76 120.39
637 NASDAQ ENTG Thu, Jan 25, 2024 125.87 126.49 122.42 123.43
636 NASDAQ ENTG Wed, Jan 24, 2024 124.83 125.61 122.40 123.19
635 NASDAQ ENTG Tue, Jan 23, 2024 121.00 123.51 119.49 123.29
634 NASDAQ ENTG Mon, Jan 22, 2024 121.35 122.67 120.20 120.87
633 NASDAQ ENTG Fri, Jan 19, 2024 117.16 120.59 116.12 120.34
632 NASDAQ ENTG Thu, Jan 18, 2024 114.79 116.27 112.89 116.02
631 NASDAQ ENTG Wed, Jan 17, 2024 110.85 111.91 109.32 111.62
630 NASDAQ ENTG Tue, Jan 16, 2024 111.05 113.03 110.03 112.73
629 NASDAQ ENTG Fri, Jan 12, 2024 111.85 113.27 110.65 111.79
628 NASDAQ ENTG Thu, Jan 11, 2024 112.33 113.59 109.86 112.07
627 NASDAQ ENTG Wed, Jan 10, 2024 113.17 113.39 111.24 112.94
626 NASDAQ ENTG Tue, Jan 9, 2024 111.58 113.66 111.12 112.61
625 NASDAQ ENTG Mon, Jan 8, 2024 110.40 113.39 110.40 112.87
624 NASDAQ ENTG Fri, Jan 5, 2024 109.32 111.29 108.90 109.93
623 NASDAQ ENTG Thu, Jan 4, 2024 108.83 110.97 108.37 109.04
622 NASDAQ ENTG Wed, Jan 3, 2024 111.52 112.11 109.67 110.16
621 NASDAQ ENTG Tue, Jan 2, 2024 117.27 117.27 112.97 114.04
620 NASDAQ ENTG Fri, Dec 29, 2023 120.77 121.99 119.56 119.82
619 NASDAQ ENTG Thu, Dec 28, 2023 121.69 121.97 120.60 121.43
618 NASDAQ ENTG Wed, Dec 27, 2023 121.91 122.54 120.74 121.60
617 NASDAQ ENTG Tue, Dec 26, 2023 121.07 122.58 120.19 121.47
616 NASDAQ ENTG Fri, Dec 22, 2023 120.49 122.00 118.49 120.01
615 NASDAQ ENTG Thu, Dec 21, 2023 118.13 120.37 117.66 119.63
614 NASDAQ ENTG Wed, Dec 20, 2023 118.44 120.20 115.49 115.60
613 NASDAQ ENTG Tue, Dec 19, 2023 119.50 119.90 118.22 119.23
612 NASDAQ ENTG Mon, Dec 18, 2023 118.38 119.43 117.05 118.97
611 NASDAQ ENTG Fri, Dec 15, 2023 119.49 119.82 117.85 118.35
610 NASDAQ ENTG Thu, Dec 14, 2023 114.66 119.65 114.28 119.25
609 NASDAQ ENTG Wed, Dec 13, 2023 109.74 114.51 109.74 113.42
608 NASDAQ ENTG Tue, Dec 12, 2023 109.81 111.04 108.84 110.18
607 NASDAQ ENTG Mon, Dec 11, 2023 107.55 110.28 107.21 110.06
606 NASDAQ ENTG Fri, Dec 8, 2023 105.78 107.97 105.61 106.99
605 NASDAQ ENTG Thu, Dec 7, 2023 105.62 107.37 104.55 106.20
604 NASDAQ ENTG Wed, Dec 6, 2023 106.58 107.50 104.90 105.01
603 NASDAQ ENTG Tue, Dec 5, 2023 106.19 106.19 104.07 104.91
602 NASDAQ ENTG Mon, Dec 4, 2023 106.61 107.00 104.02 106.88
601 NASDAQ ENTG Fri, Dec 1, 2023 103.49 108.43 102.54 108.30
600 NASDAQ ENTG Thu, Nov 30, 2023 105.18 105.25 103.31 104.40
599 NASDAQ ENTG Wed, Nov 29, 2023 105.25 106.80 104.29 104.51
598 NASDAQ ENTG Tue, Nov 28, 2023 103.99 105.24 102.84 103.65
597 NASDAQ ENTG Mon, Nov 27, 2023 103.35 105.43 102.53 104.74
596 NASDAQ ENTG Fri, Nov 24, 2023 102.86 104.62 102.85 103.87
595 NASDAQ ENTG Wed, Nov 22, 2023 103.68 104.63 102.77 103.19
594 NASDAQ ENTG Tue, Nov 21, 2023 104.24 105.10 101.96 102.38
593 NASDAQ ENTG Mon, Nov 20, 2023 102.67 105.75 102.43 105.27
592 NASDAQ ENTG Fri, Nov 17, 2023 102.96 103.54 101.94 102.86
591 NASDAQ ENTG Thu, Nov 16, 2023 102.47 103.65 101.62 103.13
590 NASDAQ ENTG Wed, Nov 15, 2023 100.96 103.34 100.23 102.84
589 NASDAQ ENTG Tue, Nov 14, 2023 97.41 101.20 97.18 100.56
588 NASDAQ ENTG Mon, Nov 13, 2023 94.91 94.93 93.11 94.01
587 NASDAQ ENTG Fri, Nov 10, 2023 91.60 95.93 90.65 95.52
586 NASDAQ ENTG Thu, Nov 9, 2023 92.47 93.72 90.24 90.61
585 NASDAQ ENTG Wed, Nov 8, 2023 91.07 92.02 90.28 91.98
584 NASDAQ ENTG Tue, Nov 7, 2023 91.10 92.13 90.72 91.37
583 NASDAQ ENTG Mon, Nov 6, 2023 92.68 92.86 89.09 91.02
582 NASDAQ ENTG Fri, Nov 3, 2023 85.48 92.34 85.48 92.26
581 NASDAQ ENTG Thu, Nov 2, 2023 85.48 87.86 84.13 85.71
580 NASDAQ ENTG Wed, Nov 1, 2023 87.80 88.91 86.36 88.82
579 NASDAQ ENTG Tue, Oct 31, 2023 87.67 88.60 86.50 88.04
578 NASDAQ ENTG Mon, Oct 30, 2023 88.00 88.66 86.22 87.64
577 NASDAQ ENTG Fri, Oct 27, 2023 87.91 88.55 86.83 87.82
576 NASDAQ ENTG Thu, Oct 26, 2023 87.15 89.39 86.75 87.53
575 NASDAQ ENTG Wed, Oct 25, 2023 89.58 89.85 85.99 86.67
574 NASDAQ ENTG Tue, Oct 24, 2023 90.45 91.49 89.57 91.19
573 NASDAQ ENTG Mon, Oct 23, 2023 90.13 91.31 89.37 89.43
572 NASDAQ ENTG Fri, Oct 20, 2023 91.89 93.42 89.77 90.70
571 NASDAQ ENTG Thu, Oct 19, 2023 96.19 96.19 91.55 91.87
570 NASDAQ ENTG Wed, Oct 18, 2023 95.10 96.24 94.67 95.07
569 NASDAQ ENTG Tue, Oct 17, 2023 95.64 97.85 94.46 96.99
568 NASDAQ ENTG Mon, Oct 16, 2023 95.84 98.21 95.38 97.45
567 NASDAQ ENTG Fri, Oct 13, 2023 98.22 98.67 95.06 95.44
566 NASDAQ ENTG Thu, Oct 12, 2023 97.79 99.76 97.08 97.98
565 NASDAQ ENTG Wed, Oct 11, 2023 97.91 98.32 96.38 97.61
564 NASDAQ ENTG Tue, Oct 10, 2023 96.09 98.05 95.43 97.09
563 NASDAQ ENTG Mon, Oct 9, 2023 93.00 96.05 92.29 95.54
562 NASDAQ ENTG Fri, Oct 6, 2023 92.52 95.48 92.18 94.79
561 NASDAQ ENTG Thu, Oct 5, 2023 94.74 95.35 93.00 93.16
560 NASDAQ ENTG Wed, Oct 4, 2023 91.56 95.23 91.39 94.98
559 NASDAQ ENTG Tue, Oct 3, 2023 91.96 93.04 89.52 90.77
558 NASDAQ ENTG Mon, Oct 2, 2023 94.23 95.10 92.59 93.39
557 NASDAQ ENTG Fri, Sep 29, 2023 93.34 95.12 93.11 93.91
556 NASDAQ ENTG Thu, Sep 28, 2023 89.03 92.13 88.71 91.74
555 NASDAQ ENTG Wed, Sep 27, 2023 89.67 90.24 88.45 89.35
554 NASDAQ ENTG Tue, Sep 26, 2023 90.73 91.02 88.09 88.82
553 NASDAQ ENTG Mon, Sep 25, 2023 90.72 91.76 90.02 91.55
552 NASDAQ ENTG Fri, Sep 22, 2023 90.97 92.38 90.43 91.04
551 NASDAQ ENTG Thu, Sep 21, 2023 89.72 91.78 89.34 90.01
550 NASDAQ ENTG Wed, Sep 20, 2023 92.71 93.17 90.66 90.72
549 NASDAQ ENTG Tue, Sep 19, 2023 92.80 92.82 91.62 91.95
548 NASDAQ ENTG Mon, Sep 18, 2023 91.75 93.49 91.57 92.80
547 NASDAQ ENTG Fri, Sep 15, 2023 93.65 93.95 90.84 92.00
546 NASDAQ ENTG Thu, Sep 14, 2023 95.84 96.23 94.44 94.59
545 NASDAQ ENTG Wed, Sep 13, 2023 94.22 96.15 93.85 94.83
544 NASDAQ ENTG Tue, Sep 12, 2023 94.42 96.24 94.22 94.22
543 NASDAQ ENTG Mon, Sep 11, 2023 95.51 95.51 95.51 95.51
542 NASDAQ ENTG Fri, Sep 8, 2023 96.80 97.44 95.57 96.13
541 NASDAQ ENTG Thu, Sep 7, 2023 97.33 97.78 95.09 97.04
540 NASDAQ ENTG Wed, Sep 6, 2023 100.54 102.18 98.96 99.68
539 NASDAQ ENTG Tue, Sep 5, 2023 102.14 102.40 99.73 100.95
538 NASDAQ ENTG Fri, Sep 1, 2023 102.00 102.78 101.07 102.49
537 NASDAQ ENTG Thu, Aug 31, 2023 99.87 102.16 99.72 101.27
536 NASDAQ ENTG Wed, Aug 30, 2023 99.97 101.17 99.09 100.58
535 NASDAQ ENTG Tue, Aug 29, 2023 96.55 101.24 96.39 100.38
534 NASDAQ ENTG Mon, Aug 28, 2023 97.15 98.15 96.03 97.16
533 NASDAQ ENTG Fri, Aug 25, 2023 95.64 97.08 94.06 96.48
532 NASDAQ ENTG Thu, Aug 24, 2023 100.23 100.38 95.01 95.18
531 NASDAQ ENTG Wed, Aug 23, 2023 96.74 99.50 96.74 99.07
530 NASDAQ ENTG Tue, Aug 22, 2023 99.29 99.48 97.00 97.21
529 NASDAQ ENTG Mon, Aug 21, 2023 94.93 98.24 94.67 97.94
528 NASDAQ ENTG Fri, Aug 18, 2023 92.82 95.05 92.54 94.75
527 NASDAQ ENTG Thu, Aug 17, 2023 94.44 95.25 93.69 94.01
526 NASDAQ ENTG Wed, Aug 16, 2023 95.78 96.08 94.09 94.45
525 NASDAQ ENTG Tue, Aug 15, 2023 97.94 97.94 95.71 95.87
524 NASDAQ ENTG Mon, Aug 14, 2023 95.37 98.61 95.35 98.52
523 NASDAQ ENTG Fri, Aug 11, 2023 98.49 99.04 95.93 96.22
522 NASDAQ ENTG Thu, Aug 10, 2023 101.36 102.60 99.02 99.92
521 NASDAQ ENTG Wed, Aug 9, 2023 101.90 102.09 99.82 99.93
520 NASDAQ ENTG Tue, Aug 8, 2023 101.04 101.73 99.49 101.59
519 NASDAQ ENTG Mon, Aug 7, 2023 102.39 103.56 101.32 102.99
518 NASDAQ ENTG Fri, Aug 4, 2023 102.20 102.45 100.10 101.03
517 NASDAQ ENTG Thu, Aug 3, 2023 103.05 103.63 100.47 102.74
516 NASDAQ ENTG Wed, Aug 2, 2023 105.20 106.35 103.19 103.55
515 NASDAQ ENTG Tue, Aug 1, 2023 108.10 108.78 107.00 107.68
514 NASDAQ ENTG Mon, Jul 31, 2023 108.37 110.17 108.30 109.71
513 NASDAQ ENTG Fri, Jul 28, 2023 107.77 109.15 107.65 108.51
512 NASDAQ ENTG Thu, Jul 27, 2023 107.48 109.34 105.69 106.71
511 NASDAQ ENTG Wed, Jul 26, 2023 104.64 105.70 103.42 104.38
510 NASDAQ ENTG Tue, Jul 25, 2023 104.92 106.83 104.92 105.39
509 NASDAQ ENTG Mon, Jul 24, 2023 104.95 105.87 104.12 104.86
508 NASDAQ ENTG Fri, Jul 21, 2023 105.35 105.82 103.67 104.50
507 NASDAQ ENTG Thu, Jul 20, 2023 106.28 106.28 103.25 103.52
506 NASDAQ ENTG Wed, Jul 19, 2023 110.98 111.35 108.02 108.44
505 NASDAQ ENTG Tue, Jul 18, 2023 111.03 111.20 108.98 110.58
504 NASDAQ ENTG Mon, Jul 17, 2023 108.50 112.30 108.30 111.74
503 NASDAQ ENTG Fri, Jul 14, 2023 111.71 111.99 107.13 107.64
502 NASDAQ ENTG Thu, Jul 13, 2023 108.60 112.76 108.37 112.45
501 NASDAQ ENTG Wed, Jul 12, 2023 108.68 108.92 106.62 107.48
500 NASDAQ ENTG Tue, Jul 11, 2023 107.11 107.88 105.58 106.94
499 NASDAQ ENTG Mon, Jul 10, 2023 106.00 107.71 105.71 107.45
498 NASDAQ ENTG Fri, Jul 7, 2023 106.33 108.05 105.77 105.84
497 NASDAQ ENTG Thu, Jul 6, 2023 104.71 106.42 103.48 106.32
496 NASDAQ ENTG Wed, Jul 5, 2023 109.95 109.97 106.95 107.29
495 NASDAQ ENTG Mon, Jul 3, 2023 111.46 111.52 108.98 110.03
494 NASDAQ ENTG Fri, Jun 30, 2023 110.00 111.82 109.59 110.82
493 NASDAQ ENTG Thu, Jun 29, 2023 108.87 109.74 107.64 108.97
492 NASDAQ ENTG Wed, Jun 28, 2023 107.25 109.03 107.01 107.99
491 NASDAQ ENTG Tue, Jun 27, 2023 104.65 109.22 103.86 109.09
490 NASDAQ ENTG Mon, Jun 26, 2023 105.03 107.00 104.54 104.63
489 NASDAQ ENTG Fri, Jun 23, 2023 104.00 104.79 103.00 103.54
488 NASDAQ ENTG Thu, Jun 22, 2023 104.64 106.37 103.94 105.43
487 NASDAQ ENTG Wed, Jun 21, 2023 106.69 107.05 104.21 104.64
486 NASDAQ ENTG Tue, Jun 20, 2023 107.03 107.66 104.85 107.33
485 NASDAQ ENTG Fri, Jun 16, 2023 109.80 110.39 106.17 106.51
484 NASDAQ ENTG Thu, Jun 15, 2023 111.12 111.91 109.59 109.63
483 NASDAQ ENTG Wed, Jun 14, 2023 112.66 114.22 111.23 113.23
482 NASDAQ ENTG Tue, Jun 13, 2023 114.46 114.47 112.18 113.76
481 NASDAQ ENTG Mon, Jun 12, 2023 110.29 112.21 108.88 111.84
480 NASDAQ ENTG Fri, Jun 9, 2023 109.73 110.29 108.16 109.08
479 NASDAQ ENTG Thu, Jun 8, 2023 109.09 110.28 107.41 109.34
478 NASDAQ ENTG Wed, Jun 7, 2023 107.67 110.78 107.44 109.09
477 NASDAQ ENTG Tue, Jun 6, 2023 104.90 108.21 104.47 107.33
476 NASDAQ ENTG Mon, Jun 5, 2023 108.11 108.39 105.68 106.18
475 NASDAQ ENTG Fri, Jun 2, 2023 110.69 110.80 106.71 108.39
474 NASDAQ ENTG Thu, Jun 1, 2023 105.20 110.68 104.63 109.85
473 NASDAQ ENTG Wed, May 31, 2023 105.64 107.26 105.09 105.25
472 NASDAQ ENTG Tue, May 30, 2023 110.15 111.03 106.60 107.98
471 NASDAQ ENTG Fri, May 26, 2023 100.88 108.03 100.38 107.22
470 NASDAQ ENTG Thu, May 25, 2023 96.23 100.08 95.63 99.75
469 NASDAQ ENTG Wed, May 24, 2023 92.49 95.17 92.49 94.71
468 NASDAQ ENTG Tue, May 23, 2023 95.98 97.35 94.80 95.01
467 NASDAQ ENTG Mon, May 22, 2023 95.59 97.26 94.67 96.72
466 NASDAQ ENTG Fri, May 19, 2023 97.92 97.92 95.80 96.78
465 NASDAQ ENTG Thu, May 18, 2023 93.54 99.06 92.83 98.06
464 NASDAQ ENTG Wed, May 17, 2023 92.43 94.14 91.53 93.59
463 NASDAQ ENTG Tue, May 16, 2023 90.90 93.25 90.77 91.61
462 NASDAQ ENTG Mon, May 15, 2023 90.64 92.20 89.36 91.63
461 NASDAQ ENTG Fri, May 12, 2023 94.50 94.50 89.05 90.22
460 NASDAQ ENTG Thu, May 11, 2023 89.69 96.85 89.25 93.43
459 NASDAQ ENTG Wed, May 10, 2023 79.16 79.69 77.80 78.11
458 NASDAQ ENTG Tue, May 9, 2023 78.31 78.87 76.93 78.24
457 NASDAQ ENTG Mon, May 8, 2023 78.64 79.57 77.76 79.45
456 NASDAQ ENTG Fri, May 5, 2023 76.10 79.11 75.44 78.77
455 NASDAQ ENTG Thu, May 4, 2023 74.66 75.93 72.96 74.69
454 NASDAQ ENTG Wed, May 3, 2023 75.00 76.72 74.53 74.93
453 NASDAQ ENTG Tue, May 2, 2023 74.63 75.44 73.86 75.07
452 NASDAQ ENTG Mon, May 1, 2023 74.16 75.46 74.05 74.91
451 NASDAQ ENTG Fri, Apr 28, 2023 73.67 75.00 73.46 74.92
450 NASDAQ ENTG Thu, Apr 27, 2023 72.59 73.66 71.16 73.44
449 NASDAQ ENTG Wed, Apr 26, 2023 69.91 72.03 69.44 71.96
448 NASDAQ ENTG Tue, Apr 25, 2023 71.90 71.95 69.37 69.37
447 NASDAQ ENTG Mon, Apr 24, 2023 73.19 74.37 72.58 72.94
446 NASDAQ ENTG Fri, Apr 21, 2023 73.82 74.59 72.91 73.04
445 NASDAQ ENTG Thu, Apr 20, 2023 70.86 74.68 70.34 73.94
444 NASDAQ ENTG Wed, Apr 19, 2023 70.47 71.70 70.14 71.61
443 NASDAQ ENTG Tue, Apr 18, 2023 71.89 72.47 70.08 71.62
442 NASDAQ ENTG Mon, Apr 17, 2023 70.96 71.83 70.27 71.73
441 NASDAQ ENTG Fri, Apr 14, 2023 72.97 73.80 71.11 72.22
440 NASDAQ ENTG Thu, Apr 13, 2023 72.15 73.45 71.84 72.85
439 NASDAQ ENTG Wed, Apr 12, 2023 77.31 77.44 72.03 72.09
438 NASDAQ ENTG Tue, Apr 11, 2023 76.80 77.32 76.06 76.49
437 NASDAQ ENTG Mon, Apr 10, 2023 73.60 76.28 73.26 76.21
436 NASDAQ ENTG Thu, Apr 6, 2023 75.08 75.29 73.55 74.83
435 NASDAQ ENTG Wed, Apr 5, 2023 75.60 76.33 74.46 75.78
434 NASDAQ ENTG Tue, Apr 4, 2023 78.82 78.84 76.22 76.96
433 NASDAQ ENTG Mon, Apr 3, 2023 80.23 80.51 77.08 78.70
432 NASDAQ ENTG Fri, Mar 31, 2023 81.26 83.07 81.08 82.01
431 NASDAQ ENTG Thu, Mar 30, 2023 82.27 82.66 81.15 81.66
430 NASDAQ ENTG Wed, Mar 29, 2023 77.78 81.89 77.34 80.66
429 NASDAQ ENTG Tue, Mar 28, 2023 78.31 78.85 75.22 76.01
428 NASDAQ ENTG Mon, Mar 27, 2023 78.91 80.16 78.15 78.31
427 NASDAQ ENTG Fri, Mar 24, 2023 80.34 80.92 77.38 78.04
426 NASDAQ ENTG Thu, Mar 23, 2023 80.94 83.80 79.85 81.50
425 NASDAQ ENTG Wed, Mar 22, 2023 81.33 83.18 79.09 79.18
424 NASDAQ ENTG Tue, Mar 21, 2023 83.59 84.17 80.93 81.57
423 NASDAQ ENTG Mon, Mar 20, 2023 82.25 83.27 81.79 82.78
422 NASDAQ ENTG Fri, Mar 17, 2023 84.10 84.36 81.30 81.66
421 NASDAQ ENTG Thu, Mar 16, 2023 80.10 84.77 79.51 84.10
420 NASDAQ ENTG Wed, Mar 15, 2023 80.42 80.89 78.50 80.67
419 NASDAQ ENTG Tue, Mar 14, 2023 82.01 83.08 80.81 82.45
418 NASDAQ ENTG Mon, Mar 13, 2023 77.37 80.65 75.94 79.63
417 NASDAQ ENTG Fri, Mar 10, 2023 82.76 82.99 78.40 79.17
416 NASDAQ ENTG Thu, Mar 9, 2023 85.68 87.10 82.41 82.54
415 NASDAQ ENTG Wed, Mar 8, 2023 82.65 86.07 82.31 85.89
414 NASDAQ ENTG Tue, Mar 7, 2023 84.48 84.84 82.10 82.34
413 NASDAQ ENTG Mon, Mar 6, 2023 87.30 88.34 84.29 84.70
412 NASDAQ ENTG Fri, Mar 3, 2023 85.89 87.54 84.56 87.34
411 NASDAQ ENTG Thu, Mar 2, 2023 83.54 85.52 82.14 85.08
410 NASDAQ ENTG Wed, Mar 1, 2023 84.86 86.41 84.58 85.03
409 NASDAQ ENTG Tue, Feb 28, 2023 83.52 86.88 83.43 85.23
408 NASDAQ ENTG Mon, Feb 27, 2023 85.03 85.20 83.69 84.06
407 NASDAQ ENTG Fri, Feb 24, 2023 83.68 84.08 81.91 82.87
406 NASDAQ ENTG Thu, Feb 23, 2023 85.03 86.55 82.85 85.90
405 NASDAQ ENTG Wed, Feb 22, 2023 80.73 83.55 80.73 82.40
404 NASDAQ ENTG Tue, Feb 21, 2023 85.02 85.02 80.59 80.72
403 NASDAQ ENTG Fri, Feb 17, 2023 87.03 87.35 83.45 85.48
402 NASDAQ ENTG Thu, Feb 16, 2023 85.20 88.19 84.27 87.03
401 NASDAQ ENTG Wed, Feb 15, 2023 84.40 87.42 83.11 87.04
400 NASDAQ ENTG Tue, Feb 14, 2023 82.44 87.70 80.31 85.14
399 NASDAQ ENTG Mon, Feb 13, 2023 84.17 86.34 82.76 84.94
398 NASDAQ ENTG Fri, Feb 10, 2023 83.41 84.06 82.48 83.76
397 NASDAQ ENTG Thu, Feb 9, 2023 85.29 86.71 83.99 84.72
396 NASDAQ ENTG Wed, Feb 8, 2023 85.25 85.79 83.31 83.43
395 NASDAQ ENTG Tue, Feb 7, 2023 82.05 85.68 81.27 85.25
394 NASDAQ ENTG Mon, Feb 6, 2023 82.85 83.83 81.84 82.14
393 NASDAQ ENTG Fri, Feb 3, 2023 85.40 87.74 84.26 84.58
392 NASDAQ ENTG Thu, Feb 2, 2023 87.00 89.49 86.59 87.93
391 NASDAQ ENTG Wed, Feb 1, 2023 80.65 86.15 80.01 85.07
390 NASDAQ ENTG Tue, Jan 31, 2023 77.31 80.87 77.30 80.71
389 NASDAQ ENTG Mon, Jan 30, 2023 79.77 79.77 76.72 77.31
388 NASDAQ ENTG Fri, Jan 27, 2023 80.23 81.92 79.14 80.82
387 NASDAQ ENTG Thu, Jan 26, 2023 80.16 81.82 78.45 81.73
386 NASDAQ ENTG Wed, Jan 25, 2023 77.54 80.01 76.63 79.36
385 NASDAQ ENTG Tue, Jan 24, 2023 81.51 82.93 78.54 79.34
384 NASDAQ ENTG Mon, Jan 23, 2023 79.34 84.53 78.66 84.33
383 NASDAQ ENTG Fri, Jan 20, 2023 76.77 78.50 75.73 78.50
382 NASDAQ ENTG Thu, Jan 19, 2023 78.37 78.69 75.05 75.54
381 NASDAQ ENTG Wed, Jan 18, 2023 80.72 82.46 79.40 79.47
380 NASDAQ ENTG Tue, Jan 17, 2023 79.36 80.44 78.56 79.67
379 NASDAQ ENTG Fri, Jan 13, 2023 77.96 79.84 77.75 79.60
378 NASDAQ ENTG Thu, Jan 12, 2023 80.23 80.23 76.97 79.31
377 NASDAQ ENTG Wed, Jan 11, 2023 77.13 79.16 76.13 79.10
376 NASDAQ ENTG Tue, Jan 10, 2023 74.18 76.52 73.77 76.44
375 NASDAQ ENTG Mon, Jan 9, 2023 72.02 74.90 71.52 74.13
374 NASDAQ ENTG Fri, Jan 6, 2023 68.18 70.58 67.01 70.33
373 NASDAQ ENTG Thu, Jan 5, 2023 66.09 67.54 65.45 66.71
372 NASDAQ ENTG Wed, Jan 4, 2023 65.26 67.76 65.05 67.28
371 NASDAQ ENTG Tue, Jan 3, 2023 66.92 66.95 63.85 64.13
370 NASDAQ ENTG Fri, Dec 30, 2022 64.72 65.79 63.94 65.59
369 NASDAQ ENTG Thu, Dec 29, 2022 63.86 65.72 63.36 65.44
368 NASDAQ ENTG Wed, Dec 28, 2022 63.87 64.35 62.24 62.71
367 NASDAQ ENTG Tue, Dec 27, 2022 65.24 65.75 63.30 64.34
366 NASDAQ ENTG Fri, Dec 23, 2022 64.03 65.54 62.97 65.49
365 NASDAQ ENTG Thu, Dec 22, 2022 64.43 65.13 62.30 64.50
364 NASDAQ ENTG Wed, Dec 21, 2022 65.43 66.83 64.99 66.78
363 NASDAQ ENTG Tue, Dec 20, 2022 63.11 65.33 63.05 64.62
362 NASDAQ ENTG Mon, Dec 19, 2022 66.30 66.63 63.24 64.41
361 NASDAQ ENTG Fri, Dec 16, 2022 67.26 68.28 65.15 66.32
360 NASDAQ ENTG Thu, Dec 15, 2022 71.55 71.94 67.66 67.84
359 NASDAQ ENTG Wed, Dec 14, 2022 73.71 74.94 72.18 73.09
358 NASDAQ ENTG Tue, Dec 13, 2022 77.05 77.47 73.14 74.11
357 NASDAQ ENTG Mon, Dec 12, 2022 69.44 72.69 68.86 72.69
356 NASDAQ ENTG Fri, Dec 9, 2022 70.33 71.73 69.16 69.83
355 NASDAQ ENTG Thu, Dec 8, 2022 69.86 72.31 69.44 71.72
354 NASDAQ ENTG Wed, Dec 7, 2022 68.55 70.51 68.35 69.38
353 NASDAQ ENTG Tue, Dec 6, 2022 75.05 75.05 69.18 69.60
352 NASDAQ ENTG Mon, Dec 5, 2022 75.29 78.52 74.05 74.87
351 NASDAQ ENTG Fri, Dec 2, 2022 74.61 75.88 73.89 75.81
350 NASDAQ ENTG Thu, Dec 1, 2022 77.82 78.53 75.11 76.46
349 NASDAQ ENTG Wed, Nov 30, 2022 72.61 77.38 71.33 77.29
348 NASDAQ ENTG Tue, Nov 29, 2022 72.50 73.12 71.52 72.39
347 NASDAQ ENTG Mon, Nov 28, 2022 73.65 74.44 71.52 72.25
346 NASDAQ ENTG Fri, Nov 25, 2022 74.58 76.40 74.35 75.79
345 NASDAQ ENTG Wed, Nov 23, 2022 73.52 75.80 73.43 75.21
344 NASDAQ ENTG Tue, Nov 22, 2022 71.60 73.36 71.07 73.34
343 NASDAQ ENTG Mon, Nov 21, 2022 72.06 72.86 70.50 71.02
342 NASDAQ ENTG Fri, Nov 18, 2022 74.11 74.23 71.13 73.34
341 NASDAQ ENTG Thu, Nov 17, 2022 70.47 72.05 69.87 71.64
340 NASDAQ ENTG Wed, Nov 16, 2022 76.89 77.39 72.69 72.83
339 NASDAQ ENTG Tue, Nov 15, 2022 79.07 81.62 78.31 80.29
338 NASDAQ ENTG Mon, Nov 14, 2022 75.75 76.22 74.05 75.26
337 NASDAQ ENTG Fri, Nov 11, 2022 74.89 77.65 73.95 76.55
336 NASDAQ ENTG Thu, Nov 10, 2022 69.49 74.96 68.46 74.72
335 NASDAQ ENTG Wed, Nov 9, 2022 67.11 67.11 64.74 64.84
334 NASDAQ ENTG Tue, Nov 8, 2022 68.15 69.58 67.01 68.25
333 NASDAQ ENTG Mon, Nov 7, 2022 65.01 66.72 63.85 66.20
332 NASDAQ ENTG Fri, Nov 4, 2022 65.20 65.63 61.75 63.94
331 NASDAQ ENTG Thu, Nov 3, 2022 62.86 63.87 61.87 63.47
330 NASDAQ ENTG Wed, Nov 2, 2022 75.00 75.11 62.45 63.51
329 NASDAQ ENTG Tue, Nov 1, 2022 81.49 81.80 79.70 80.36
328 NASDAQ ENTG Mon, Oct 31, 2022 80.20 80.46 79.15 79.34
327 NASDAQ ENTG Fri, Oct 28, 2022 78.74 82.01 78.18 80.89
326 NASDAQ ENTG Thu, Oct 27, 2022 80.91 82.19 78.75 78.80
325 NASDAQ ENTG Wed, Oct 26, 2022 78.22 82.42 77.48 80.27
324 NASDAQ ENTG Tue, Oct 25, 2022 77.97 81.08 77.75 79.74
323 NASDAQ ENTG Mon, Oct 24, 2022 77.08 77.49 74.92 77.25
322 NASDAQ ENTG Fri, Oct 21, 2022 75.37 77.37 74.81 77.28
321 NASDAQ ENTG Thu, Oct 20, 2022 77.34 78.73 75.07 75.91
320 NASDAQ ENTG Wed, Oct 19, 2022 75.96 77.11 75.13 76.50
319 NASDAQ ENTG Tue, Oct 18, 2022 78.44 78.94 74.99 76.63
318 NASDAQ ENTG Mon, Oct 17, 2022 76.18 77.37 75.13 75.47
317 NASDAQ ENTG Fri, Oct 14, 2022 79.69 79.82 73.72 73.79
316 NASDAQ ENTG Thu, Oct 13, 2022 71.51 80.40 70.98 78.47
315 NASDAQ ENTG Wed, Oct 12, 2022 77.25 77.99 75.56 76.20
314 NASDAQ ENTG Tue, Oct 11, 2022 79.30 79.92 76.39 77.73
313 NASDAQ ENTG Mon, Oct 10, 2022 82.43 82.48 79.19 80.39
312 NASDAQ ENTG Fri, Oct 7, 2022 85.62 85.82 81.68 82.14
311 NASDAQ ENTG Thu, Oct 6, 2022 90.01 91.76 88.14 88.19
310 NASDAQ ENTG Wed, Oct 5, 2022 89.16 91.20 86.61 90.32
309 NASDAQ ENTG Tue, Oct 4, 2022 89.33 90.87 88.68 89.70
308 NASDAQ ENTG Mon, Oct 3, 2022 83.94 87.72 83.37 86.50
307 NASDAQ ENTG Fri, Sep 30, 2022 86.12 86.23 82.50 83.02
306 NASDAQ ENTG Thu, Sep 29, 2022 87.00 88.71 87.00 87.85
305 NASDAQ ENTG Wed, Sep 28, 2022 83.98 89.68 83.39 89.14
304 NASDAQ ENTG Tue, Sep 27, 2022 85.99 87.21 83.33 84.83
303 NASDAQ ENTG Mon, Sep 26, 2022 87.41 88.86 84.13 84.15
302 NASDAQ ENTG Fri, Sep 23, 2022 86.33 87.38 84.03 87.23
301 NASDAQ ENTG Thu, Sep 22, 2022 91.00 91.00 86.32 87.09
300 NASDAQ ENTG Wed, Sep 21, 2022 92.77 95.98 91.39 91.44
299 NASDAQ ENTG Tue, Sep 20, 2022 93.54 94.00 91.40 92.13
298 NASDAQ ENTG Mon, Sep 19, 2022 91.30 94.53 91.30 94.33
297 NASDAQ ENTG Fri, Sep 16, 2022 91.41 93.58 90.70 92.80
296 NASDAQ ENTG Thu, Sep 15, 2022 94.50 95.43 92.09 93.17
295 NASDAQ ENTG Wed, Sep 14, 2022 95.76 96.57 93.85 95.15
294 NASDAQ ENTG Tue, Sep 13, 2022 98.13 99.07 95.18 95.39
293 NASDAQ ENTG Mon, Sep 12, 2022 103.31 103.31 101.38 102.83
292 NASDAQ ENTG Fri, Sep 9, 2022 101.92 104.32 101.92 103.31
291 NASDAQ ENTG Thu, Sep 8, 2022 95.98 100.67 95.53 100.61
290 NASDAQ ENTG Wed, Sep 7, 2022 92.87 97.29 92.87 96.91
289 NASDAQ ENTG Tue, Sep 6, 2022 92.35 94.13 91.02 93.08
288 NASDAQ ENTG Fri, Sep 2, 2022 94.00 94.90 91.15 92.08
287 NASDAQ ENTG Thu, Sep 1, 2022 92.60 92.97 89.20 92.66
286 NASDAQ ENTG Wed, Aug 31, 2022 95.02 96.05 93.87 94.88
285 NASDAQ ENTG Tue, Aug 30, 2022 98.11 98.36 94.44 95.86
284 NASDAQ ENTG Mon, Aug 29, 2022 98.75 100.23 96.19 96.31
283 NASDAQ ENTG Fri, Aug 26, 2022 106.53 107.06 99.99 100.11
282 NASDAQ ENTG Thu, Aug 25, 2022 100.80 106.83 100.80 106.70
281 NASDAQ ENTG Wed, Aug 24, 2022 101.53 101.71 99.81 100.93
280 NASDAQ ENTG Tue, Aug 23, 2022 99.37 102.04 99.06 101.09
279 NASDAQ ENTG Mon, Aug 22, 2022 100.49 100.81 98.68 99.02
278 NASDAQ ENTG Fri, Aug 19, 2022 103.82 104.59 102.24 102.90
277 NASDAQ ENTG Thu, Aug 18, 2022 103.67 106.79 103.64 105.47
276 NASDAQ ENTG Wed, Aug 17, 2022 103.27 104.33 100.58 103.41
275 NASDAQ ENTG Tue, Aug 16, 2022 105.81 106.32 104.39 105.07
274 NASDAQ ENTG Mon, Aug 15, 2022 103.77 105.71 103.30 105.39
273 NASDAQ ENTG Fri, Aug 12, 2022 102.67 105.07 102.25 104.53
272 NASDAQ ENTG Thu, Aug 11, 2022 103.85 106.70 101.50 101.72
271 NASDAQ ENTG Wed, Aug 10, 2022 100.56 103.53 99.43 103.30
270 NASDAQ ENTG Tue, Aug 9, 2022 100.73 100.80 94.79 96.79
269 NASDAQ ENTG Mon, Aug 8, 2022 105.01 106.51 101.91 103.46
268 NASDAQ ENTG Fri, Aug 5, 2022 103.91 106.13 102.99 105.74
267 NASDAQ ENTG Thu, Aug 4, 2022 106.06 106.85 104.99 106.13
266 NASDAQ ENTG Wed, Aug 3, 2022 105.16 105.65 100.75 104.74
265 NASDAQ ENTG Tue, Aug 2, 2022 106.40 108.41 103.48 104.80
264 NASDAQ ENTG Mon, Aug 1, 2022 108.79 110.69 107.62 110.28
263 NASDAQ ENTG Fri, Jul 29, 2022 107.03 110.27 106.36 109.90
262 NASDAQ ENTG Thu, Jul 28, 2022 105.84 107.25 102.95 107.13
261 NASDAQ ENTG Wed, Jul 27, 2022 102.37 106.89 102.15 105.72
260 NASDAQ ENTG Tue, Jul 26, 2022 100.34 101.35 99.76 100.32
259 NASDAQ ENTG Mon, Jul 25, 2022 101.74 101.85 99.81 101.19
258 NASDAQ ENTG Fri, Jul 22, 2022 104.26 105.20 101.30 102.27
257 NASDAQ ENTG Thu, Jul 21, 2022 104.25 105.34 102.80 105.21
256 NASDAQ ENTG Wed, Jul 20, 2022 99.22 103.61 98.75 102.77
255 NASDAQ ENTG Tue, Jul 19, 2022 96.14 99.57 96.14 99.35
254 NASDAQ ENTG Mon, Jul 18, 2022 97.71 98.77 94.54 95.18
253 NASDAQ ENTG Fri, Jul 15, 2022 95.98 96.35 93.76 96.31
252 NASDAQ ENTG Thu, Jul 14, 2022 92.18 95.15 90.38 94.50
251 NASDAQ ENTG Wed, Jul 13, 2022 90.22 93.78 89.96 92.89
250 NASDAQ ENTG Tue, Jul 12, 2022 91.61 93.75 90.49 92.30
249 NASDAQ ENTG Mon, Jul 11, 2022 90.58 91.94 88.79 91.01
248 NASDAQ ENTG Fri, Jul 8, 2022 91.56 92.71 89.81 91.49
247 NASDAQ ENTG Thu, Jul 7, 2022 93.26 94.62 91.94 92.78
246 NASDAQ ENTG Wed, Jul 6, 2022 90.99 93.00 89.62 92.22
245 NASDAQ ENTG Tue, Jul 5, 2022 86.88 91.51 85.92 90.75
244 NASDAQ ENTG Fri, Jul 1, 2022 92.01 92.42 86.59 88.38
243 NASDAQ ENTG Thu, Jun 30, 2022 92.86 95.28 91.15 92.13
242 NASDAQ ENTG Wed, Jun 29, 2022 96.07 97.29 90.38 93.89
241 NASDAQ ENTG Tue, Jun 28, 2022 105.67 107.28 103.39 103.45
240 NASDAQ ENTG Mon, Jun 27, 2022 105.23 105.41 101.16 104.62
239 NASDAQ ENTG Fri, Jun 24, 2022 96.65 103.98 95.62 103.90
238 NASDAQ ENTG Thu, Jun 23, 2022 96.94 97.28 92.59 93.72
237 NASDAQ ENTG Wed, Jun 22, 2022 93.75 96.46 93.35 95.65
236 NASDAQ ENTG Tue, Jun 21, 2022 93.87 96.14 93.87 95.77
235 NASDAQ ENTG Fri, Jun 17, 2022 92.94 94.44 91.37 92.00
234 NASDAQ ENTG Thu, Jun 16, 2022 98.70 99.52 92.06 92.73
233 NASDAQ ENTG Wed, Jun 15, 2022 99.69 103.62 99.09 101.75
232 NASDAQ ENTG Tue, Jun 14, 2022 99.60 100.24 97.72 98.76
231 NASDAQ ENTG Mon, Jun 13, 2022 100.00 101.26 96.23 97.99
230 NASDAQ ENTG Fri, Jun 10, 2022 106.24 107.38 103.76 103.90
229 NASDAQ ENTG Thu, Jun 9, 2022 110.47 112.12 107.86 107.86
228 NASDAQ ENTG Wed, Jun 8, 2022 112.23 113.40 110.59 111.55
227 NASDAQ ENTG Tue, Jun 7, 2022 110.00 112.84 109.66 112.68
226 NASDAQ ENTG Mon, Jun 6, 2022 114.27 114.69 110.50 111.42
225 NASDAQ ENTG Fri, Jun 3, 2022 113.73 114.06 110.91 111.68
224 NASDAQ ENTG Thu, Jun 2, 2022 109.24 115.43 108.50 115.43
223 NASDAQ ENTG Wed, Jun 1, 2022 111.88 112.46 107.58 109.83
222 NASDAQ ENTG Tue, May 31, 2022 111.94 112.70 109.66 110.96
221 NASDAQ ENTG Fri, May 27, 2022 110.16 113.39 109.73 112.86
220 NASDAQ ENTG Thu, May 26, 2022 102.63 108.47 101.17 108.08
219 NASDAQ ENTG Wed, May 25, 2022 100.25 103.20 100.25 102.40
218 NASDAQ ENTG Tue, May 24, 2022 104.14 104.96 99.98 101.28
217 NASDAQ ENTG Mon, May 23, 2022 106.20 108.41 104.80 106.64
216 NASDAQ ENTG Fri, May 20, 2022 108.05 108.13 101.02 106.12
215 NASDAQ ENTG Thu, May 19, 2022 104.90 108.28 102.96 105.52
214 NASDAQ ENTG Wed, May 18, 2022 110.39 112.51 104.92 105.30
213 NASDAQ ENTG Tue, May 17, 2022 110.39 112.77 108.92 112.30
212 NASDAQ ENTG Mon, May 16, 2022 108.08 109.40 106.82 107.01
211 NASDAQ ENTG Fri, May 13, 2022 105.32 110.26 105.10 109.24
210 NASDAQ ENTG Thu, May 12, 2022 100.48 104.15 99.83 103.30
209 NASDAQ ENTG Wed, May 11, 2022 105.08 108.43 101.35 101.51
208 NASDAQ ENTG Tue, May 10, 2022 107.89 109.23 102.57 105.97
207 NASDAQ ENTG Mon, May 9, 2022 112.11 113.53 105.36 105.50
206 NASDAQ ENTG Fri, May 6, 2022 113.66 118.47 111.24 115.06
205 NASDAQ ENTG Thu, May 5, 2022 117.46 118.36 112.93 114.60
204 NASDAQ ENTG Wed, May 4, 2022 116.87 120.56 113.53 120.54
203 NASDAQ ENTG Tue, May 3, 2022 114.37 117.92 114.04 116.51
202 NASDAQ ENTG Mon, May 2, 2022 111.42 116.00 110.64 115.80
201 NASDAQ ENTG Fri, Apr 29, 2022 113.32 116.30 111.10 111.39
200 NASDAQ ENTG Thu, Apr 28, 2022 110.33 116.09 108.75 114.95
199 NASDAQ ENTG Wed, Apr 27, 2022 109.94 112.00 107.80 108.22
198 NASDAQ ENTG Tue, Apr 26, 2022 112.50 112.55 109.61 109.78
197 NASDAQ ENTG Mon, Apr 25, 2022 111.29 114.71 110.92 114.59
196 NASDAQ ENTG Fri, Apr 22, 2022 115.13 116.16 112.41 112.67
195 NASDAQ ENTG Thu, Apr 21, 2022 120.39 121.78 115.49 115.60
194 NASDAQ ENTG Wed, Apr 20, 2022 118.50 122.32 118.43 118.68
193 NASDAQ ENTG Tue, Apr 19, 2022 113.12 117.03 111.20 116.60
192 NASDAQ ENTG Mon, Apr 18, 2022 109.76 112.91 109.41 112.66
191 NASDAQ ENTG Thu, Apr 14, 2022 114.38 114.46 109.29 110.11
190 NASDAQ ENTG Wed, Apr 13, 2022 110.38 113.98 109.20 113.70
189 NASDAQ ENTG Tue, Apr 12, 2022 110.74 112.45 109.52 110.31
188 NASDAQ ENTG Mon, Apr 11, 2022 108.42 109.17 106.92 107.90
187 NASDAQ ENTG Fri, Apr 8, 2022 113.34 113.47 109.08 109.32
186 NASDAQ ENTG Thu, Apr 7, 2022 112.29 116.15 112.15 114.74
185 NASDAQ ENTG Wed, Apr 6, 2022 115.11 116.25 111.33 112.98
184 NASDAQ ENTG Tue, Apr 5, 2022 124.05 124.66 116.73 117.35
183 NASDAQ ENTG Mon, Apr 4, 2022 125.11 126.71 123.01 124.50
182 NASDAQ ENTG Fri, Apr 1, 2022 132.30 132.73 124.73 125.13
181 NASDAQ ENTG Thu, Mar 31, 2022 137.01 137.81 131.03 131.26
180 NASDAQ ENTG Wed, Mar 30, 2022 139.42 139.61 134.94 135.44
179 NASDAQ ENTG Tue, Mar 29, 2022 139.50 141.82 138.13 140.83
178 NASDAQ ENTG Mon, Mar 28, 2022 135.34 137.53 134.12 137.52
177 NASDAQ ENTG Fri, Mar 25, 2022 136.59 137.25 133.98 136.89
176 NASDAQ ENTG Thu, Mar 24, 2022 133.81 136.42 132.40 136.27
175 NASDAQ ENTG Wed, Mar 23, 2022 133.78 136.32 132.18 132.31
174 NASDAQ ENTG Tue, Mar 22, 2022 134.99 138.42 134.32 134.76
173 NASDAQ ENTG Mon, Mar 21, 2022 134.18 136.26 132.06 135.00
172 NASDAQ ENTG Fri, Mar 18, 2022 133.73 136.90 132.65 134.84
171 NASDAQ ENTG Thu, Mar 17, 2022 132.21 135.42 131.85 134.85
170 NASDAQ ENTG Wed, Mar 16, 2022 126.00 133.88 125.17 133.85
169 NASDAQ ENTG Tue, Mar 15, 2022 120.11 124.30 120.11 124.17
168 NASDAQ ENTG Mon, Mar 14, 2022 120.35 121.46 117.70 119.75
167 NASDAQ ENTG Fri, Mar 11, 2022 125.86 127.00 120.64 120.77
166 NASDAQ ENTG Thu, Mar 10, 2022 121.58 124.54 120.71 123.73
165 NASDAQ ENTG Wed, Mar 9, 2022 123.07 126.19 122.50 125.33
164 NASDAQ ENTG Tue, Mar 8, 2022 115.65 122.12 114.32 119.69
163 NASDAQ ENTG Mon, Mar 7, 2022 116.83 118.27 114.27 114.99
162 NASDAQ ENTG Fri, Mar 4, 2022 121.76 122.78 114.83 116.31
161 NASDAQ ENTG Thu, Mar 3, 2022 127.40 127.44 122.05 122.78
160 NASDAQ ENTG Wed, Mar 2, 2022 123.94 126.98 121.89 126.00
159 NASDAQ ENTG Tue, Mar 1, 2022 130.69 131.84 121.91 123.04
158 NASDAQ ENTG Mon, Feb 28, 2022 131.24 133.04 128.45 130.48
157 NASDAQ ENTG Fri, Feb 25, 2022 131.01 133.46 127.95 133.34
156 NASDAQ ENTG Thu, Feb 24, 2022 121.00 132.46 118.69 132.19
155 NASDAQ ENTG Wed, Feb 23, 2022 128.68 130.48 124.30 124.37
154 NASDAQ ENTG Tue, Feb 22, 2022 127.75 131.48 125.52 126.85
153 NASDAQ ENTG Fri, Feb 18, 2022 133.50 133.73 129.33 130.19
152 NASDAQ ENTG Thu, Feb 17, 2022 133.67 135.14 132.15 133.50
151 NASDAQ ENTG Wed, Feb 16, 2022 133.45 136.08 130.77 135.39
150 NASDAQ ENTG Tue, Feb 15, 2022 129.03 134.32 128.94 134.06
149 NASDAQ ENTG Mon, Feb 14, 2022 124.76 127.57 124.10 126.04
148 NASDAQ ENTG Fri, Feb 11, 2022 132.75 133.82 122.86 124.48
147 NASDAQ ENTG Thu, Feb 10, 2022 130.18 136.40 130.18 131.63
146 NASDAQ ENTG Wed, Feb 9, 2022 132.30 134.49 130.25 133.59
145 NASDAQ ENTG Tue, Feb 8, 2022 126.89 130.36 125.82 130.00
144 NASDAQ ENTG Mon, Feb 7, 2022 129.84 130.25 126.54 127.44
143 NASDAQ ENTG Fri, Feb 4, 2022 124.81 129.99 123.30 128.56
142 NASDAQ ENTG Thu, Feb 3, 2022 128.77 131.25 125.62 126.11
141 NASDAQ ENTG Wed, Feb 2, 2022 130.48 133.11 128.79 132.55
140 NASDAQ ENTG Tue, Feb 1, 2022 122.18 128.70 120.00 128.44
139 NASDAQ ENTG Mon, Jan 31, 2022 111.66 119.98 111.47 119.84
138 NASDAQ ENTG Fri, Jan 28, 2022 110.00 111.66 107.48 111.49
137 NASDAQ ENTG Thu, Jan 27, 2022 117.58 117.73 107.41 109.73
136 NASDAQ ENTG Wed, Jan 26, 2022 120.24 121.85 115.24 116.44
135 NASDAQ ENTG Tue, Jan 25, 2022 118.98 120.40 114.92 116.24
134 NASDAQ ENTG Mon, Jan 24, 2022 118.04 123.12 114.29 122.85
133 NASDAQ ENTG Fri, Jan 21, 2022 123.21 125.75 119.42 120.23
132 NASDAQ ENTG Thu, Jan 20, 2022 129.59 133.12 123.72 123.94
131 NASDAQ ENTG Wed, Jan 19, 2022 131.48 131.87 126.53 127.42
130 NASDAQ ENTG Tue, Jan 18, 2022 133.27 133.29 127.19 127.48
129 NASDAQ ENTG Fri, Jan 14, 2022 130.59 133.88 130.28 133.62
128 NASDAQ ENTG Thu, Jan 13, 2022 138.69 139.15 131.64 131.82
127 NASDAQ ENTG Wed, Jan 12, 2022 135.32 137.84 134.06 135.16
126 NASDAQ ENTG Tue, Jan 11, 2022 133.00 136.73 131.98 135.09
125 NASDAQ ENTG Mon, Jan 10, 2022 129.51 134.08 128.68 133.91
124 NASDAQ ENTG Fri, Jan 7, 2022 134.97 136.06 131.11 132.01
123 NASDAQ ENTG Thu, Jan 6, 2022 131.68 135.36 131.05 134.97
122 NASDAQ ENTG Wed, Jan 5, 2022 138.40 138.58 131.89 132.09
121 NASDAQ ENTG Tue, Jan 4, 2022 138.26 139.65 134.02 139.22
120 NASDAQ ENTG Mon, Jan 3, 2022 138.68 140.65 136.40 138.39
119 NASDAQ ENTG Fri, Dec 31, 2021 138.61 139.80 138.06 138.58
118 NASDAQ ENTG Thu, Dec 30, 2021 139.92 140.54 137.89 138.24
117 NASDAQ ENTG Wed, Dec 29, 2021 138.20 140.83 137.74 138.90
116 NASDAQ ENTG Tue, Dec 28, 2021 142.22 142.22 137.52 139.51
115 NASDAQ ENTG Mon, Dec 27, 2021 136.61 141.09 136.07 140.94
114 NASDAQ ENTG Thu, Dec 23, 2021 133.81 137.48 133.70 136.78
113 NASDAQ ENTG Wed, Dec 22, 2021 131.74 133.51 129.28 133.47
112 NASDAQ ENTG Tue, Dec 21, 2021 131.58 133.33 129.32 132.96
111 NASDAQ ENTG Mon, Dec 20, 2021 130.89 133.43 128.73 129.84
110 NASDAQ ENTG Fri, Dec 17, 2021 133.00 136.88 130.61 132.96
109 NASDAQ ENTG Thu, Dec 16, 2021 142.54 143.44 132.43 133.43
108 NASDAQ ENTG Wed, Dec 15, 2021 135.70 143.03 130.37 142.54
107 NASDAQ ENTG Tue, Dec 14, 2021 142.43 144.13 140.20 143.22
106 NASDAQ ENTG Mon, Dec 13, 2021 147.99 148.08 142.11 142.28
105 NASDAQ ENTG Fri, Dec 10, 2021 149.92 150.59 145.14 146.89
104 NASDAQ ENTG Thu, Dec 9, 2021 152.24 153.98 146.57 146.65
103 NASDAQ ENTG Wed, Dec 8, 2021 153.55 153.99 150.87 152.96
102 NASDAQ ENTG Tue, Dec 7, 2021 148.43 154.52 147.73 153.20
101 NASDAQ ENTG Mon, Dec 6, 2021 147.74 148.00 142.42 145.29
100 NASDAQ ENTG Fri, Dec 3, 2021 154.13 155.57 145.96 148.04
99 NASDAQ ENTG Thu, Dec 2, 2021 149.37 154.48 148.16 153.25
98 NASDAQ ENTG Wed, Dec 1, 2021 147.47 153.96 145.21 148.66
97 NASDAQ ENTG Tue, Nov 30, 2021 154.10 157.49 145.00 146.08
96 NASDAQ ENTG Mon, Nov 29, 2021 150.89 155.99 150.78 154.75
95 NASDAQ ENTG Fri, Nov 26, 2021 148.56 152.96 148.13 149.01
94 NASDAQ ENTG Wed, Nov 24, 2021 148.61 151.62 146.80 151.55
93 NASDAQ ENTG Tue, Nov 23, 2021 150.86 153.73 147.35 150.09
92 NASDAQ ENTG Mon, Nov 22, 2021 154.79 158.00 151.40 151.52
91 NASDAQ ENTG Fri, Nov 19, 2021 153.76 155.55 153.41 154.01
90 NASDAQ ENTG Thu, Nov 18, 2021 154.23 154.91 151.37 153.82
89 NASDAQ ENTG Wed, Nov 17, 2021 153.12 154.04 150.96 152.67
88 NASDAQ ENTG Tue, Nov 16, 2021 149.94 153.94 149.33 153.12
87 NASDAQ ENTG Mon, Nov 15, 2021 150.70 152.45 147.45 149.97
86 NASDAQ ENTG Fri, Nov 12, 2021 150.84 150.90 149.15 149.76
85 NASDAQ ENTG Thu, Nov 11, 2021 147.36 150.57 144.94 149.87
84 NASDAQ ENTG Wed, Nov 10, 2021 146.20 147.99 143.80 145.18
83 NASDAQ ENTG Tue, Nov 9, 2021 148.58 149.40 146.00 148.47
82 NASDAQ ENTG Mon, Nov 8, 2021 145.65 149.47 144.42 147.95
81 NASDAQ ENTG Fri, Nov 5, 2021 149.14 149.40 144.73 145.34
80 NASDAQ ENTG Thu, Nov 4, 2021 146.30 148.52 145.11 148.44
79 NASDAQ ENTG Wed, Nov 3, 2021 144.60 146.46 142.56 146.12
78 NASDAQ ENTG Tue, Nov 2, 2021 142.89 144.39 142.35 144.24
77 NASDAQ ENTG Mon, Nov 1, 2021 140.33 143.37 139.75 142.91
76 NASDAQ ENTG Fri, Oct 29, 2021 137.18 140.93 137.18 140.78
75 NASDAQ ENTG Thu, Oct 28, 2021 136.76 139.26 135.40 138.71
74 NASDAQ ENTG Wed, Oct 27, 2021 134.39 136.15 132.89 135.03
73 NASDAQ ENTG Tue, Oct 26, 2021 129.54 137.16 129.25 132.85
72 NASDAQ ENTG Mon, Oct 25, 2021 137.65 137.98 135.49 136.13
71 NASDAQ ENTG Fri, Oct 22, 2021 134.75 138.70 133.25 137.28
70 NASDAQ ENTG Thu, Oct 21, 2021 129.44 133.97 128.96 133.87
69 NASDAQ ENTG Wed, Oct 20, 2021 128.24 131.11 127.32 130.83
68 NASDAQ ENTG Tue, Oct 19, 2021 130.00 130.84 128.83 129.25
67 NASDAQ ENTG Mon, Oct 18, 2021 129.27 129.79 128.12 129.66
66 NASDAQ ENTG Fri, Oct 15, 2021 129.25 131.01 128.27 129.98
65 NASDAQ ENTG Thu, Oct 14, 2021 123.00 127.96 123.00 127.90
64 NASDAQ ENTG Wed, Oct 13, 2021 122.48 123.73 120.49 121.11
63 NASDAQ ENTG Tue, Oct 12, 2021 123.98 123.98 120.83 121.67
62 NASDAQ ENTG Mon, Oct 11, 2021 120.34 123.93 120.34 122.55
61 NASDAQ ENTG Fri, Oct 8, 2021 122.12 122.25 120.66 121.18
60 NASDAQ ENTG Thu, Oct 7, 2021 122.00 123.03 121.20 121.75
59 NASDAQ ENTG Wed, Oct 6, 2021 119.36 120.58 118.10 120.36
58 NASDAQ ENTG Tue, Oct 5, 2021 120.58 121.76 119.22 121.17
57 NASDAQ ENTG Mon, Oct 4, 2021 124.34 124.46 119.28 120.15
56 NASDAQ ENTG Fri, Oct 1, 2021 126.88 127.02 123.11 124.86
55 NASDAQ ENTG Thu, Sep 30, 2021 130.56 131.57 125.67 125.90
54 NASDAQ ENTG Wed, Sep 29, 2021 124.39 126.88 123.70 126.07
53 NASDAQ ENTG Tue, Sep 28, 2021 130.08 130.65 123.64 123.65
52 NASDAQ ENTG Mon, Sep 27, 2021 130.80 132.28 130.00 130.45
51 NASDAQ ENTG Fri, Sep 24, 2021 133.56 133.61 131.60 132.46
50 NASDAQ ENTG Thu, Sep 23, 2021 133.98 135.99 133.67 134.83
49 NASDAQ ENTG Wed, Sep 22, 2021 131.21 133.87 129.36 133.59
48 NASDAQ ENTG Tue, Sep 21, 2021 129.71 130.95 127.81 129.98
47 NASDAQ ENTG Mon, Sep 20, 2021 129.03 130.47 126.61 128.76
46 NASDAQ ENTG Fri, Sep 17, 2021 133.23 133.23 130.06 132.05
45 NASDAQ ENTG Thu, Sep 16, 2021 130.59 133.30 129.70 133.07
44 NASDAQ ENTG Wed, Sep 15, 2021 128.33 131.17 126.54 131.09
43 NASDAQ ENTG Tue, Sep 14, 2021 124.40 128.22 123.70 128.06
42 NASDAQ ENTG Mon, Sep 13, 2021 122.48 124.52 121.47 124.07
41 NASDAQ ENTG Fri, Sep 10, 2021 121.21 123.38 120.46 120.64
40 NASDAQ ENTG Thu, Sep 9, 2021 119.92 120.51 118.96 119.71
39 NASDAQ ENTG Wed, Sep 8, 2021 121.10 121.33 119.36 119.80
38 NASDAQ ENTG Tue, Sep 7, 2021 122.30 122.30 120.60 121.69
37 NASDAQ ENTG Fri, Sep 3, 2021 119.53 122.30 119.53 121.81
36 NASDAQ ENTG Thu, Sep 2, 2021 119.47 121.86 119.29 121.07
35 NASDAQ ENTG Wed, Sep 1, 2021 121.07 121.32 119.19 119.45
34 NASDAQ ENTG Tue, Aug 31, 2021 120.65 121.06 118.24 120.14
33 NASDAQ ENTG Mon, Aug 30, 2021 120.96 122.31 119.74 120.70
32 NASDAQ ENTG Fri, Aug 27, 2021 117.05 120.47 117.05 120.07
31 NASDAQ ENTG Thu, Aug 26, 2021 115.37 116.75 114.50 116.33
30 NASDAQ ENTG Wed, Aug 25, 2021 115.18 116.50 114.85 115.75
29 NASDAQ ENTG Tue, Aug 24, 2021 115.96 116.40 114.93 115.15
28 NASDAQ ENTG Mon, Aug 23, 2021 113.41 116.13 113.06 115.12
27 NASDAQ ENTG Fri, Aug 20, 2021 112.69 113.79 110.43 112.58
26 NASDAQ ENTG Thu, Aug 19, 2021 110.24 113.14 109.39 112.82
25 NASDAQ ENTG Wed, Aug 18, 2021 112.78 114.47 111.53 111.63
24 NASDAQ ENTG Tue, Aug 17, 2021 114.95 115.11 111.77 112.85
23 NASDAQ ENTG Mon, Aug 16, 2021 116.08 117.86 115.09 116.04
22 NASDAQ ENTG Fri, Aug 13, 2021 113.00 116.23 112.92 116.15
21 NASDAQ ENTG Thu, Aug 12, 2021 115.46 115.46 112.84 113.41
20 NASDAQ ENTG Wed, Aug 11, 2021 120.05 120.47 115.48 116.24
19 NASDAQ ENTG Tue, Aug 10, 2021 122.44 122.45 117.33 119.98
18 NASDAQ ENTG Mon, Aug 9, 2021 123.34 123.88 120.33 121.72
17 NASDAQ ENTG Fri, Aug 6, 2021 121.36 122.06 120.23 121.58
16 NASDAQ ENTG Thu, Aug 5, 2021 125.50 125.50 121.43 121.96
15 NASDAQ ENTG Wed, Aug 4, 2021 123.41 126.41 122.78 124.21
14 NASDAQ ENTG Tue, Aug 3, 2021 122.20 123.67 121.78 122.74
13 NASDAQ ENTG Mon, Aug 2, 2021 120.95 122.89 120.64 121.31
12 NASDAQ ENTG Fri, Jul 30, 2021 118.63 122.40 118.58 120.64
11 NASDAQ ENTG Thu, Jul 29, 2021 119.78 120.37 118.09 120.15
10 NASDAQ ENTG Wed, Jul 28, 2021 117.32 120.14 116.39 119.78
9 NASDAQ ENTG Tue, Jul 27, 2021 118.79 120.33 113.14 116.44
8 NASDAQ ENTG Mon, Jul 26, 2021 119.30 120.78 118.14 118.76
7 NASDAQ ENTG Fri, Jul 23, 2021 119.19 120.35 118.33 119.71
6 NASDAQ ENTG Thu, Jul 22, 2021 119.26 120.33 117.99 118.41
5 NASDAQ ENTG Wed, Jul 21, 2021 116.29 119.65 116.29 119.63
4 NASDAQ ENTG Tue, Jul 20, 2021 112.86 117.75 111.70 116.49
3 NASDAQ ENTG Mon, Jul 19, 2021 109.79 112.68 109.57 112.55
2 NASDAQ ENTG Fri, Jul 16, 2021 115.73 116.62 112.07 112.26
1 NASDAQ ENTG Thu, Jul 15, 2021 117.26 117.29 113.87 114.97
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024