正在更新页面
ENTG / Entegris, Inc.
ENTGUSD150.1000061035162026-10-27
market.stock:us:entg.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 150.100006103516 |
| 2026-10-26 | 140.220001220703 |
| 2026-10-23 | 134.520004272461 |
| 2026-10-22 | 128.309997558594 |
| 2026-10-21 | 147.690002441406 |
| 2026-10-20 | 142.899993896484 |
| 2026-10-19 | 144.520004272461 |
| 2026-10-16 | 138.740005493164 |
| 2026-10-15 | 146.869995117188 |
| 2026-10-14 | 153.080001831055 |
| 2026-10-13 | 161.160003662109 |
| 2026-10-12 | 160.009994506836 |
| 2026-10-09 | 165.789993286133 |
| 2026-10-08 | 162.190002441406 |
| 2026-10-07 | 166.320007324219 |
| 2026-10-06 | 166.889999389648 |
| 2026-10-05 | 166.919998168945 |
| 2026-10-02 | 166.470001220703 |
| 2026-10-01 | 158.479995727539 |
| 2026-09-30 | 154.059997558594 |
| 2026-09-29 | 154.770004272461 |
| 2026-09-28 | 150.630004882813 |
| 2026-09-25 | 151.889999389648 |
| 2026-09-24 | 148.630004882813 |
| 2026-09-23 | 150.929992675781 |
| 2026-09-22 | 151.110000610352 |
| 2026-09-21 | 143.139999389648 |
| 2026-09-18 | 142.250000000000 |
| 2026-09-17 | 134.669998168945 |
| 2026-09-16 | 130.199996948242 |
| 2026-09-15 | 129.639999389648 |
| 2026-09-14 | 128.520004272461 |
| 2026-09-11 | 140.369995117188 |
| 2026-09-10 | 137.399993896484 |
| 2026-09-09 | 143.029998779297 |
| 2026-09-08 | 141.089996337891 |
| 2026-09-04 | 138.740005493164 |
| 2026-09-03 | 130.699996948242 |
| 2026-09-02 | 131.309997558594 |
| 2026-09-01 | 129.509994506836 |
| 2026-08-31 | 135.289993286133 |
| 2026-08-28 | 134.919998168945 |
| 2026-08-27 | 145.309997558594 |
| 2026-08-26 | 142.460006713867 |
| 2026-08-25 | 138.869995117188 |
| 2026-08-24 | 138.250000000000 |
| 2026-08-21 | 143.660003662109 |
| 2026-08-20 | 144.630004882813 |
| 2026-08-19 | 144.279998779297 |
| 2026-08-18 | 150.270004272461 |
| 2026-08-17 | 163.089996337891 |
| 2026-08-14 | 161.759994506836 |
| 2026-08-13 | 163.809997558594 |
| 2026-08-12 | 161.080001831055 |
| 2026-08-11 | 150.210006713867 |
| 2026-08-10 | 144.210006713867 |
| 2026-08-07 | 152.080001831055 |
| 2026-08-06 | 142.649990000000 |
| 2026-08-05 | 145.550003051758 |
| 2026-08-04 | 144.559997558594 |
| 2026-08-03 | 125.200000000000 |
| 2026-07-31 | 119.050003051758 |
| 2026-07-30 | 117.110000610352 |
| 2026-07-29 | 107.010002000000 |
| 2026-07-28 | 118.160000000000 |
| 2026-07-27 | 126.370000000000 |
| 2026-07-24 | 129.149993896484 |
| 2026-07-23 | 135.300003051758 |
| 2026-07-22 | 137.479995727539 |
| 2026-07-21 | 140.170000000000 |
| 2026-07-20 | 133.789993286133 |
| 2026-07-17 | 138.740005493164 |
| 2026-07-16 | 134.600006103516 |
| 2026-07-15 | 138.690000000000 |
| 2026-07-14 | 140.630000000000 |
| 2026-07-13 | 136.270004272461 |
| 2026-07-10 | 145.350006103516 |
| 2026-07-09 | 146.100006103516 |
| 2026-07-08 | 138.720001220703 |
| 2026-07-07 | 135.080002000000 |
| 2026-07-06 | 145.169998168945 |
| 2026-07-02 | 146.660003662109 |
| 2026-07-01 | 165.190002441406 |
| 2026-06-30 | 179.860000610352 |
| 2026-06-29 | 171.039993286133 |
| 2026-06-26 | 161.429992675781 |
| 2026-06-25 | 176.279998779297 |
| 2026-06-24 | 171.460006713867 |
| 2026-06-23 | 168.220001220703 |
| 2026-06-22 | 184.000000000000 |
| 2026-06-18 | 178.770004272461 |
| 2026-06-17 | 157.339996337891 |
| 2026-06-16 | 151.610000610352 |
| 2026-06-15 | 162.889999389648 |
| 2026-06-12 | 150.520004272461 |
| 2026-06-11 | 144.919998168945 |
| 2026-06-10 | 128.880004882813 |
| 2026-06-09 | 134.350006103516 |
| 2026-06-08 | 132.710006713867 |
| 2026-06-05 | 125.410003662109 |
| 2026-06-04 | 139.880004882813 |
| 2026-06-03 | 140.330001831055 |
| 2026-06-02 | 142.919998168945 |
| 2026-06-01 | 135.729995727539 |
| 2026-05-29 | 138.789993286133 |
| 2026-05-28 | 138.440002441406 |
| 2026-05-27 | 140.000000000000 |
| 2026-05-26 | 142.119995117188 |
| 2026-05-22 | 135.279998779297 |
| 2026-05-21 | 131.389999389648 |
| 2026-05-20 | 127.699996948242 |
| 2026-05-19 | 124.220001220703 |
| 2026-05-18 | 127.209999084473 |
| 2026-05-15 | 133.070007324219 |
| 2026-05-14 | 139.259994506836 |
| 2026-05-13 | 145.039993286133 |
| 2026-05-12 | 145.309997558594 |
| 2026-05-11 | 149.149993896484 |
| 2026-05-08 | 149.110000610352 |
| 2026-05-07 | 147.660003662109 |
| 2026-05-06 | 155.860000610352 |
| 2026-05-05 | 149.289993286133 |
| 2026-05-04 | 138.960006713867 |
| 2026-05-01 | 142.289993286133 |
| 2026-04-30 | 141.380004882813 |
| 2026-04-29 | 149.369995117188 |
| 2026-04-28 | 144.720001220703 |
| 2026-04-27 | 156.440002441406 |
| 2026-04-24 | 155.979995727539 |
| 2026-04-23 | 149.330001831055 |
| 2026-04-22 | 147.929992675781 |
| 2026-04-21 | 146.990005493164 |
| 2026-04-20 | 148.919998168945 |
| 2026-04-17 | 146.059997558594 |
| 2026-04-16 | 135.919998168945 |
| 2026-04-15 | 137.000000000000 |
| 2026-04-14 | 137.440002441406 |
| 2026-04-13 | 138.070007324219 |
| 2026-04-10 | 135.320007324219 |
| 2026-04-09 | 132.630004882813 |
| 2026-04-08 | 129.600006103516 |
| 2026-04-07 | 118.550003051758 |
| 2026-04-06 | 115.680000305176 |
| 2026-04-02 | 116.400001525879 |
| 2026-04-01 | 118.709999084473 |
| 2026-03-31 | 117.239997863770 |
| 2026-03-30 | 108.639999389648 |
| 2026-03-27 | 113.589996337891 |
| 2026-03-26 | 115.750000000000 |
| 2026-03-25 | 123.180000305176 |
| 2026-03-24 | 121.669998168945 |
| 2026-03-23 | 115.010002136230 |
| 2026-03-20 | 114.660003662109 |
| 2026-03-19 | 115.860000610352 |
| 2026-03-18 | 115.580001831055 |
| 2026-03-17 | 116.080001831055 |
| 2026-03-16 | 111.639999389648 |
| 2026-03-13 | 108.279998779297 |
| 2026-03-12 | 109.980003356934 |
| 2026-03-11 | 116.180000305176 |
| 2026-03-10 | 116.879997253418 |
| 2026-03-09 | 117.339996337891 |
| 2026-03-06 | 112.440002441406 |
| 2026-03-05 | 124.580001831055 |
| 2026-03-04 | 129.000000000000 |
| 2026-03-03 | 126.790000915527 |
| 2026-03-02 | 135.500000000000 |
| 2026-02-27 | 132.449996948242 |
| 2026-02-26 | 132.199996948242 |
| 2026-02-25 | 137.339996337891 |
| 2026-02-24 | 136.270004272461 |
| 2026-02-23 | 136.419998168945 |
| 2026-02-20 | 134.490005493164 |
| 2026-02-19 | 132.669998168945 |
| 2026-02-18 | 131.889999389648 |
| 2026-02-17 | 129.559997558594 |
| 2026-02-13 | 131.429992675781 |
| 2026-02-12 | 130.899993896484 |
| 2026-02-11 | 137.789993286133 |
| 2026-02-10 | 133.440002441406 |
| 2026-02-09 | 122.389999389648 |
| 2026-02-06 | 122.370002746582 |
| 2026-02-05 | 110.330001831055 |
| 2026-02-04 | 112.410003662109 |
| 2026-02-03 | 113.699996948242 |
| 2026-02-02 | 119.480003356934 |
| 2026-01-30 | 118.069999694824 |
| 2026-01-29 | 122.709999084473 |
| 2026-01-28 | 120.650001525879 |
| 2026-01-27 | 120.410003662109 |
| 2026-01-26 | 115.629997253418 |
| 2026-01-23 | 114.709999084473 |
| 2026-01-22 | 118.519996643066 |
| 2026-01-21 | 119.739997863770 |
| 2026-01-20 | 115.000000000000 |
| 2026-01-16 | 117.349998474121 |
| 2026-01-15 | 113.540000915527 |
| 2026-01-14 | 104.089996337891 |
| 2026-01-13 | 102.069999694824 |
| 2026-01-12 | 101.839996337891 |
| 2026-01-09 | 102.989997863770 |
| 2026-01-08 | 99.849998474121 |
| 2026-01-07 | 97.849998474121 |
| 2026-01-06 | 99.559997558594 |
| 2026-01-05 | 93.279998779297 |
| 2026-01-02 | 89.559997558594 |
| 2025-12-31 | 84.250000000000 |
| 2025-12-30 | 86.690002441406 |
| 2025-12-29 | 85.940002441406 |
| 2025-12-26 | 86.269996643066 |
| 2025-12-24 | 85.489997863770 |
| 2025-12-23 | 84.940002441406 |
| 2025-12-22 | 85.120002746582 |
| 2025-12-19 | 84.059997558594 |
| 2025-12-18 | 84.550003051758 |
| 2025-12-17 | 85.029998779297 |
| 2025-12-16 | 87.959999084473 |
| 2025-12-15 | 89.919998168945 |
| 2025-12-12 | 92.550003051758 |
| 2025-12-11 | 95.989997863770 |
| 2025-12-10 | 94.730003356934 |
| 2025-12-09 | 92.589996337891 |
| 2025-12-08 | 89.099998474121 |
| 2025-12-05 | 89.150001525879 |
| 2025-12-04 | 88.139999389648 |
| 2025-12-03 | 86.269996643066 |
| 2025-12-02 | 79.819999694824 |
| 2025-12-01 | 76.290000915527 |
| 2025-11-28 | 77.139999389648 |
| 2025-11-26 | 75.080001831055 |
| 2025-11-25 | 73.720001220703 |
| 2025-11-24 | 73.989997863770 |
| 2025-11-21 | 73.660003662109 |
| 2025-11-20 | 68.800003051758 |
| 2025-11-19 | 73.769996643066 |
| 2025-11-18 | 72.760002136230 |
| 2025-11-17 | 74.790000915527 |
| 2025-11-14 | 78.279998779297 |
| 2025-11-13 | 81.059997558594 |
| 2025-11-12 | 84.040000915527 |
| 2025-11-11 | 83.680000305176 |
| 2025-11-10 | 85.959999084473 |
| 2025-11-07 | 86.669998168945 |
| 2025-11-06 | 85.699996948242 |
| 2025-11-05 | 88.500000000000 |
| 2025-11-04 | 86.459999084473 |
| 2025-11-03 | 91.379997253418 |
| 2025-10-31 | 91.569999694824 |
| 2025-10-30 | 87.500000000000 |
| 2025-10-29 | 94.540000915527 |
| 2025-10-28 | 91.709999084473 |
| 2025-10-27 | 94.319999694824 |
| 2025-10-24 | 91.519996643066 |
| 2025-10-23 | 90.750000000000 |
| 2025-10-22 | 88.809997558594 |
| 2025-10-21 | 92.669998168945 |
| 2025-10-20 | 92.599998474121 |
| 2025-10-17 | 90.940002441406 |
| 2025-10-16 | 90.540000915527 |
| 2025-10-15 | 94.620002746582 |
| 2025-10-14 | 90.940002441406 |
| 2025-10-13 | 91.910003662109 |
| 2025-10-10 | 83.639999389648 |
| 2025-10-09 | 94.230003356934 |
| 2025-10-08 | 94.559997558594 |
| 2025-10-07 | 92.290000915527 |
| 2025-10-06 | 100.260002136230 |
| 2025-10-03 | 98.610000610352 |
| 2025-10-02 | 96.809997558594 |
| 2025-10-01 | 93.959999084473 |
| 2025-09-30 | 92.459999084473 |
| 2025-09-29 | 93.510002136230 |
| 2025-09-26 | 93.089996337891 |
| 2025-09-25 | 91.940002441406 |
| 2025-09-24 | 93.489997863770 |
| 2025-09-23 | 95.769996643066 |
| 2025-09-22 | 95.809997558594 |
| 2025-09-19 | 93.319999694824 |
| 2025-09-18 | 95.970001220703 |
| 2025-09-17 | 92.099998474121 |
| 2025-09-16 | 92.610000610352 |
| 2025-09-15 | 90.180000305176 |
| 2025-09-12 | 87.250000000000 |
| 2025-09-11 | 83.529998779297 |
| 2025-09-10 | 79.430000305176 |
| 2025-09-09 | 81.220001220703 |
| 2025-09-08 | 82.139999389648 |
| 2025-09-05 | 81.980003356934 |
| 2025-09-04 | 79.650001525879 |
| 2025-09-03 | 79.480003356934 |
| 2025-09-02 | 81.940002441406 |
| 2025-08-29 | 83.739997863770 |
| 2025-08-28 | 83.860000610352 |
| 2025-08-27 | 84.000000000000 |
| 2025-08-26 | 85.629997253418 |
| 2025-08-25 | 86.750000000000 |
| 2025-08-22 | 87.760002136230 |
| 2025-08-21 | 82.089996337891 |
| 2025-08-20 | 79.410003662109 |
| 2025-08-19 | 80.470001220703 |
| 2025-08-18 | 78.410003662109 |
| 2025-08-15 | 77.120002746582 |
| 2025-08-14 | 78.870002746582 |
| 2025-08-13 | 79.879997253418 |
| 2025-08-12 | 75.970001220703 |
| 2025-08-11 | 72.029998779297 |
| 2025-08-08 | 73.139999389648 |
| 2025-08-07 | 73.430000305176 |
| 2025-08-06 | 72.230003356934 |
| 2025-08-05 | 73.339996337891 |
| 2025-08-04 | 73.680000305176 |
| 2025-08-01 | 75.660003662109 |
| 2025-07-31 | 78.459999084473 |
| 2025-07-30 | 79.339996337891 |
| 2025-07-29 | 92.849998474121 |
| 2025-07-28 | 92.000000000000 |
| 2025-07-25 | 91.849998474121 |
| 2025-07-24 | 91.120002746582 |
| 2025-07-23 | 91.620002746582 |
| 2025-07-22 | 92.000000000000 |
| 2025-07-21 | 91.639999389648 |
| 2025-07-18 | 90.750000000000 |
| 2025-07-17 | 90.269996643066 |
| 2025-07-16 | 87.489997863770 |
| 2025-07-15 | 87.470001220703 |
| 2025-07-14 | 86.230003356934 |
| 2025-07-11 | 87.580001831055 |
| 2025-07-10 | 88.000000000000 |
| 2025-07-09 | 86.989997863770 |
| 2025-07-08 | 87.019996643066 |
| 2025-07-07 | 83.000000000000 |
| 2025-07-03 | 86.639999389648 |
| 2025-07-02 | 86.459999084473 |
| 2025-07-01 | 82.339996337891 |
| 2025-06-30 | 80.650001525879 |
| 2025-06-27 | 82.379997253418 |
| 2025-06-26 | 83.650001525879 |
| 2025-06-25 | 82.150001525879 |
| 2025-06-24 | 81.730003356934 |
| 2025-06-23 | 75.970001220703 |
| 2025-06-20 | 75.419998168945 |
| 2025-06-18 | 76.239997863770 |
| 2025-06-17 | 76.550003051758 |
| 2025-06-16 | 78.250000000000 |
| 2025-06-13 | 75.339996337891 |
| 2025-06-12 | 79.620002746582 |
| 2025-06-11 | 78.480003356934 |
| 2025-06-10 | 79.629997253418 |
| 2025-06-09 | 78.470001220703 |
| 2025-06-06 | 72.919998168945 |
| 2025-06-05 | 72.019996643066 |
| 2025-06-04 | 72.620002746582 |
| 2025-06-03 | 71.809997558594 |
| 2025-06-02 | 68.379997253418 |
| 2025-05-30 | 68.739997863770 |
| 2025-05-29 | 72.419998168945 |
| 2025-05-28 | 72.629997253418 |
| 2025-05-27 | 74.930000305176 |
| 2025-05-23 | 72.339996337891 |
| 2025-05-22 | 73.169998168945 |
| 2025-05-21 | 72.430000305176 |
| 2025-05-20 | 76.269996643066 |
| 2025-05-19 | 75.529998779297 |
| 2025-05-16 | 78.239997863770 |
| 2025-05-15 | 78.529998779297 |
| 2025-05-14 | 81.779998779297 |
| 2025-05-13 | 83.139999389648 |
| 2025-05-12 | 82.389999389648 |
| 2025-05-09 | 76.360000610352 |
| 2025-05-08 | 77.080001831055 |
| 2025-05-07 | 78.389999389648 |
| 2025-05-06 | 83.029998779297 |
| 2025-05-05 | 83.889999389648 |
| 2025-05-02 | 83.410003662109 |
| 2025-05-01 | 79.300003051758 |
| 2025-04-30 | 79.120002746582 |
| 2025-04-29 | 78.690002441406 |
| 2025-04-28 | 79.849998474121 |
| 2025-04-25 | 80.730003356934 |
| 2025-04-24 | 79.709999084473 |
| 2025-04-23 | 72.489997863770 |
| 2025-04-22 | 69.330001831055 |
| 2025-04-21 | 67.519996643066 |
| 2025-04-17 | 68.730003356934 |
| 2025-04-16 | 67.599998474121 |
| 2025-04-15 | 72.099998474121 |
| 2025-04-14 | 72.849998474121 |
| 2025-04-11 | 69.720001220703 |
| 2025-04-10 | 68.900001525879 |
| 2025-04-09 | 78.480003356934 |
| 2025-04-08 | 62.919998168945 |
| 2025-04-07 | 66.839996337891 |
| 2025-04-04 | 65.389999389648 |
| 2025-04-03 | 71.940002441406 |
| 2025-04-02 | 85.819999694824 |
| 2025-04-01 | 86.199996948242 |
| 2025-03-31 | 87.480003356934 |
| 2025-03-28 | 88.739997863770 |
| 2025-03-27 | 92.540000915527 |
| 2025-03-26 | 92.440002441406 |
| 2025-03-25 | 94.220001220703 |
| 2025-03-24 | 98.319999694824 |
| 2025-03-21 | 96.349998474121 |
| 2025-03-20 | 99.050003051758 |
| 2025-03-19 | 100.370002746582 |
| 2025-03-18 | 100.150001525879 |
| 2025-03-17 | 100.800003051758 |
| 2025-03-14 | 98.370002746582 |
| 2025-03-13 | 94.419998168945 |
| 2025-03-12 | 95.309997558594 |
| 2025-03-11 | 93.849998474121 |
| 2025-03-10 | 97.589996337891 |
| 2025-03-07 | 102.930000305176 |
| 2025-03-06 | 100.269996643066 |
| 2025-03-05 | 102.379997253418 |
| 2025-03-04 | 98.349998474121 |
| 2025-03-03 | 96.620002746582 |
| 2025-02-28 | 101.220001220703 |
| 2025-02-27 | 97.480003356934 |
| 2025-02-26 | 103.519996643066 |
| 2025-02-25 | 101.260002136230 |
| 2025-02-24 | 102.300003051758 |
| 2025-02-21 | 104.089996337891 |
| 2025-02-20 | 107.260002136230 |
| 2025-02-19 | 107.989997863770 |
| 2025-02-18 | 107.449996948242 |
| 2025-02-14 | 107.120002746582 |
| 2025-02-13 | 108.849998474121 |
| 2025-02-12 | 107.769996643066 |
| 2025-02-11 | 105.739997863770 |
| 2025-02-10 | 106.730003356934 |
| 2025-02-07 | 106.519996643066 |
| 2025-02-06 | 109.529998779297 |
| 2025-02-05 | 103.900001525879 |
| 2025-02-04 | 101.190002441406 |
| 2025-02-03 | 99.459999084473 |
| 2025-01-31 | 101.540000915527 |
| 2025-01-30 | 101.730003356934 |
| 2025-01-29 | 98.000000000000 |
| 2025-01-28 | 97.360000610352 |
| 2025-01-27 | 98.519996643066 |
| 2025-01-24 | 104.190002441406 |
| 2025-01-23 | 105.879997253418 |
| 2025-01-22 | 107.190002441406 |
| 2025-01-21 | 106.730003356934 |
| 2025-01-17 | 106.379997253418 |
| 2025-01-16 | 104.910003662109 |
| 2025-01-15 | 101.930000305176 |
| 2025-01-14 | 99.500000000000 |
| 2025-01-13 | 98.260002136230 |
| 2025-01-10 | 98.919998168945 |
| 2025-01-08 | 99.760002136230 |
| 2025-01-07 | 101.029998779297 |
| 2025-01-06 | 102.510002136230 |
| 2025-01-03 | 100.599998474121 |
| 2025-01-02 | 97.230003356934 |
| 2024-12-31 | 99.059997558594 |
| 2024-12-30 | 99.540000915527 |
| 2024-12-27 | 101.769996643066 |
| 2024-12-26 | 102.230003356934 |
| 2024-12-24 | 102.849998474121 |
| 2024-12-23 | 102.279998779297 |
| 2024-12-20 | 99.459999084473 |
| 2024-12-19 | 97.910003662109 |
| 2024-12-18 | 102.230003356934 |
| 2024-12-17 | 109.360000610352 |
| 2024-12-16 | 106.709999084473 |
| 2024-12-13 | 106.660003662109 |
| 2024-12-12 | 107.300003051758 |
| 2024-12-11 | 109.069999694824 |
| 2024-12-10 | 106.129997253418 |
| 2024-12-09 | 110.510002136230 |
| 2024-12-06 | 109.400001525879 |
| 2024-12-05 | 107.099998474121 |
| 2024-12-04 | 110.099998474121 |
| 2024-12-03 | 108.169998168945 |
| 2024-12-02 | 108.830001831055 |
| 2024-11-29 | 105.629997253418 |
| 2024-11-27 | 104.959999084473 |
| 2024-11-26 | 105.519996643066 |
| 2024-11-25 | 108.019996643066 |
| 2024-11-22 | 107.239997863770 |
| 2024-11-21 | 105.239997863770 |
| 2024-11-20 | 99.959999084473 |
| 2024-11-19 | 99.430000305176 |
| 2024-11-18 | 99.550003051758 |
| 2024-11-15 | 97.669998168945 |
| 2024-11-14 | 101.500000000000 |
| 2024-11-13 | 105.120002746582 |
| 2024-11-12 | 106.330001831055 |
| 2024-11-11 | 104.300003051758 |
| 2024-11-08 | 105.029998779297 |
| 2024-11-07 | 108.209999084473 |
| 2024-11-06 | 105.069999694824 |
| 2024-11-05 | 103.120002746582 |
| 2024-11-04 | 100.980003356934 |
| 2024-11-01 | 107.050003051758 |
| 2024-10-31 | 104.709999084473 |
| 2024-10-30 | 106.910003662109 |
| 2024-10-29 | 108.709999084473 |
| 2024-10-28 | 105.949996948242 |
| 2024-10-25 | 105.010002136230 |
| 2024-10-24 | 103.660003662109 |
| 2024-10-23 | 103.239997863770 |
| 2024-10-22 | 103.180000305176 |
| 2024-10-21 | 104.360000610352 |
| 2024-10-18 | 103.230003356934 |
| 2024-10-17 | 104.160003662109 |
| 2024-10-16 | 102.330001831055 |
| 2024-10-15 | 102.629997253418 |
| 2024-10-14 | 111.449996948242 |
| 2024-10-11 | 108.900001525879 |
| 2024-10-10 | 108.069999694824 |
| 2024-10-09 | 109.910003662109 |
| 2024-10-08 | 110.059997558594 |
| 2024-10-07 | 110.139999389648 |
| 2024-10-04 | 112.199996948242 |
| 2024-10-03 | 110.559997558594 |
| 2024-10-02 | 112.919998168945 |
| 2024-10-01 | 109.720001220703 |
| 2024-09-30 | 112.529998779297 |
| 2024-09-27 | 114.860000610352 |
| 2024-09-26 | 116.610000610352 |
| 2024-09-25 | 111.360000610352 |
| 2024-09-24 | 112.300003051758 |
| 2024-09-23 | 111.580001831055 |
| 2024-09-20 | 110.639999389648 |
| 2024-09-19 | 115.360000610352 |
| 2024-09-18 | 110.069999694824 |
| 2024-09-17 | 111.639999389648 |
| 2024-09-16 | 110.150001525879 |
| 2024-09-13 | 110.669998168945 |
| 2024-09-12 | 108.230003356934 |
| 2024-09-11 | 110.669998168945 |
| 2024-09-10 | 107.370002746582 |
| 2024-09-09 | 105.000000000000 |
| 2024-09-06 | 107.110000610352 |
| 2024-09-05 | 110.169998168945 |
| 2024-09-04 | 109.139999389648 |
| 2024-09-03 | 108.309997558594 |
| 2024-08-30 | 115.870002746582 |
| 2024-08-29 | 112.519996643066 |
| 2024-08-28 | 112.839996337891 |
| 2024-08-27 | 115.540000915527 |
| 2024-08-26 | 112.529998779297 |
| 2024-08-23 | 116.319999694824 |
| 2024-08-22 | 112.010002136230 |
| 2024-08-21 | 115.360000610352 |
| 2024-08-20 | 112.089996337891 |
| 2024-08-19 | 114.589996337891 |
| 2024-08-16 | 112.809997558594 |
| 2024-08-15 | 113.349998474121 |
| 2024-08-14 | 107.690002441406 |
| 2024-08-13 | 108.660003662109 |
| 2024-08-12 | 104.650001525879 |
| 2024-08-09 | 103.930000305176 |
| 2024-08-08 | 106.489997863770 |
| 2024-08-07 | 98.089996337891 |
| 2024-08-06 | 102.169998168945 |
| 2024-08-05 | 101.879997253418 |
| 2024-08-02 | 102.139999389648 |
| 2024-08-01 | 109.879997253418 |
| 2024-07-31 | 118.290000915527 |
| 2024-07-30 | 122.440002441406 |
| 2024-07-29 | 127.779998779297 |
| 2024-07-26 | 126.720001220703 |
| 2024-07-25 | 123.629997253418 |
| 2024-07-24 | 124.720001220703 |
| 2024-07-23 | 131.399993896484 |
| 2024-07-22 | 133.520004272461 |
| 2024-07-19 | 127.319999694824 |
| 2024-07-18 | 130.380004882813 |
| 2024-07-17 | 133.809997558594 |
| 2024-07-16 | 146.479995727539 |
| 2024-07-15 | 145.199996948242 |
| 2024-07-12 | 144.449996948242 |
| 2024-07-11 | 140.649993896484 |
| 2024-07-10 | 143.770004272461 |
| 2024-07-09 | 140.229995727539 |
| 2024-07-08 | 141.520004272461 |
| 2024-07-05 | 139.110000610352 |
| 2024-07-03 | 140.679992675781 |
| 2024-07-02 | 136.610000610352 |
| 2024-07-01 | 133.539993286133 |
| 2024-06-28 | 135.399993896484 |
| 2024-06-27 | 134.479995727539 |
| 2024-06-26 | 133.229995727539 |
| 2024-06-25 | 134.539993286133 |
| 2024-06-24 | 131.309997558594 |
| 2024-06-21 | 133.550003051758 |
| 2024-06-20 | 133.330001831055 |
| 2024-06-18 | 137.729995727539 |
| 2024-06-17 | 135.610000610352 |
| 2024-06-14 | 133.899993896484 |
| 2024-06-13 | 137.330001831055 |
| 2024-06-12 | 137.750000000000 |
| 2024-06-11 | 131.279998779297 |
| 2024-06-10 | 132.429992675781 |
| 2024-06-07 | 130.080001831055 |
| 2024-06-06 | 130.830001831055 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:entg.1d | ohlc | 1d | USD |
| market.stock:us:entg.1w | ohlc | 1w | USD |