Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ENTG	127.52	129.84	122.04	123.31	-9.61	2,963,177	39,269	119.89	149.99
2024-04-30	Q	ENTG	135.95	138.69	132.87	132.92	-3.04	2,326,111	30,426	60.00	132.80
2024-04-29	Q	ENTG	131.54	136.17	131.54	136.06	3.46	1,869,743	19,122	132.00	147.68
2024-04-26	Q	ENTG	129.41	133.805	129.24	132.60	4.06	1,074,585	21,931	130.00	145.45
2024-04-25	Q	ENTG	125.95	129.76	122.23	128.54	0.70	1,338,753	21,010	56.07	134.46
2024-04-24	Q	ENTG	128.84	129.95	125.33	127.84	1.67	1,371,463	17,495	115.00	166.08
2024-04-23	Q	ENTG	124.56	127.875	124.11	126.17	2.23	993,265	17,950	115.46	128.84
2024-04-22	Q	ENTG	124.17	125.33	120.355	124.04	1.84	1,226,183	19,640	120.00	158.32
2024-04-19	Q	ENTG	126.08	127.17	120.92	122.20	-4.89	1,687,491	20,838	85.88	140.00
2024-04-18	Q	ENTG	128.15	130.04	126.41	127.09	-2.16	1,370,607	22,924	125.00	127.10
2024-04-17	Q	ENTG	129.67	131.55	128.36	129.25	-1.75	1,659,728	24,467	100.60	142.00
2024-04-16	Q	ENTG	131.08	132.74	129.86	131.00	-0.67	1,155,233	14,830	56.69	145.00
2024-04-15	Q	ENTG	135.02	135.54	130.32	131.71	-1.16	1,514,483	18,195	56.07	140.00
2024-04-12	Q	ENTG	135.93	137.64	132.55	132.87	-6.22	1,242,274	22,432	132.85	134.50
2024-04-11	Q	ENTG	137.59	139.31	135.05	139.09	3.04	720,607	13,820	134.50	153.48
2024-04-10	Q	ENTG	135.80	139.62	135.80	136.05	-3.09	903,893	23,145	135.09	136.27
2024-04-09	Q	ENTG	138.68	139.28	135.76	139.14	2.23	991,545	16,608	130.00	142.00
2024-04-08	Q	ENTG	138.83	139.665	136.34	136.91	-1.94	862,569	13,622	136.21	137.71
2024-04-05	Q	ENTG	136.13	139.875	135.19	138.85	3.57	940,732	14,167	58.04	143.00
2024-04-04	Q	ENTG	142.27	143.82	134.67	135.28	-5.13	1,750,494	21,167	58.04	137.99
2024-04-03	Q	ENTG	136.98	141.805	136.98	140.41	2.09	665,085	12,885	140.41	142.00
2024-04-02	Q	ENTG	138.61	139.3999	136.44	138.32	-2.30	1,232,027	14,608	135.00	166.08
2024-04-01	Q	ENTG	139.76	141.93	139.145	140.62	0.08	1,131,571	18,685	140.60	143.43
2024-03-29	Q	ENTG	140.48	141.46	139.74	140.54	-0.45	0	0	127.12	140.00
2024-03-28	Q	ENTG	140.48	141.46	139.74	140.54	-0.45	895,385	11,618	127.12	140.00
2024-03-27	Q	ENTG	141.28	141.64	139.14	140.99	0.69	1,329,531	12,513	125.00	141.90
2024-03-26	Q	ENTG	142.25	143.02	139.90	140.30	-1.64	1,296,458	15,854	139.00	146.93
2024-03-25	Q	ENTG	138.55	142.95	138.11	141.94	1.18	935,106	14,951	139.00	171.50
2024-03-22	Q	ENTG	140.03	141.39	138.415	140.76	0.15	702,561	12,989	126.00	141.14
2024-03-21	Q	ENTG	140.41	143.485	140.37	140.61	3.77	1,684,733	20,882	135.00	141.20
2024-03-20	Q	ENTG	133.56	137.73	132.79	136.84	3.36	1,341,984	17,754	136.84	139.90
2024-03-19	Q	ENTG	133.24	134.56	131.67	133.48	-1.58	1,487,035	19,916	126.00	134.90
2024-03-18	Q	ENTG	137.64	139.02	134.91	135.06	-0.94	1,809,541	15,333	133.02	134.95
2024-03-15	Q	ENTG	135.74	138.73	135.42	136.00	-1.56	2,508,049	22,010	123.46	136.75
2024-03-14	Q	ENTG	139.76	139.97	135.95	137.56	-2.06	1,215,706	16,001	135.45	148.93
2024-03-13	Q	ENTG	139.79	141.345	138.64	139.62	-2.41	1,145,901	21,868	139.60	148.93
2024-03-12	Q	ENTG	140.40	142.61	138.45	142.03	2.66	1,259,435	18,343	135.65	142.25
2024-03-11	Q	ENTG	138.40	139.96	136.45	139.37	-0.64	1,288,603	17,907	135.65	143.26
2024-03-08	Q	ENTG	145.71	146.91	139.83	140.01	-5.36	1,912,616	22,271	136.86	139.99
2024-03-07	Q	ENTG	140.25	146.33	140.06	145.37	6.17	2,451,128	26,148	139.95	157.16
2024-03-06	Q	ENTG	138.02	140.29	136.71	139.20	3.57	1,498,625	17,700	134.42	151.97
2024-03-05	Q	ENTG	137.45	139.32	133.41	135.63	-4.69	1,287,512	16,294	96.03	140.05
2024-03-04	Q	ENTG	139.84	141.89	138.36	140.32	1.76	1,256,413	17,445	129.42	145.00
2024-03-01	Q	ENTG	135.75	139.52	133.73	138.62	4.26	2,083,133	21,824	115.20	139.91
2024-02-29	Q	ENTG	133.43	135.06	132.665	134.36	2.74	1,512,740	15,446	128.00	149.52
2024-02-28	Q	ENTG	130.33	133.025	129.85	131.62	-0.27	721,459	12,077	130.85	149.52
2024-02-27	Q	ENTG	133.45	133.825	131.11	131.89	-0.62	773,335	14,581	86.66	149.52
2024-02-26	Q	ENTG	133.70	134.39	132.38	132.51	-0.03	999,283	14,903	86.66	143.81
2024-02-23	Q	ENTG	135.31	135.90	131.31	132.54	-2.67	1,588,718	21,180	128.00	133.78
2024-02-22	Q	ENTG	137.56	137.76	134.83	135.18	0.84	2,249,202	27,946	132.00	137.50
2024-02-21	Q	ENTG	133.21	134.35	131.915	134.34	-1.18	1,441,598	18,060	130.00	149.36
2024-02-20	Q	ENTG	133.74	136.60	132.11	135.52	-1.29	2,813,148	30,477	131.00	135.00
2024-02-19	Q	ENTG	135.75	140.10	135.09	136.81	1.16	0	0	120.86	141.86
2024-02-16	Q	ENTG	135.75	140.10	135.09	136.81	1.16	2,415,926	26,536	120.86	141.86
2024-02-15	Q	ENTG	134.49	136.225	131.63	135.65	4.48	2,003,189	21,870	131.00	147.62
2024-02-14	Q	ENTG	130.00	134.60	128.34	131.17	7.08	3,508,933	36,840	131.17	135.00
2024-02-13	Q	ENTG	120.00	125.19	119.00	124.09	-2.03	1,991,277	24,218	121.00	130.00
2024-02-12	Q	ENTG	126.57	128.564	125.67	126.12	-0.81	1,151,503	18,232	123.00	125.90
2024-02-09	Q	ENTG	126.25	127.07	124.96	126.93	2.18	1,651,309	22,125	112.66	129.00
2024-02-08	Q	ENTG	119.88	125.08	119.43	124.75	4.87	1,536,391	21,455	119.00	136.77
2024-02-07	Q	ENTG	119.46	120.46	117.46	119.88	1.31	957,285	13,875	119.00	161.37
2024-02-06	Q	ENTG	119.71	119.80	116.48	118.57	-1.04	798,498	12,434	112.90	160.70
2024-02-05	Q	ENTG	119.09	120.18	116.82	119.61	0.17	773,110	12,929	118.70	161.37
2024-02-02	Q	ENTG	117.40	119.74	116.77	119.44	1.45	1,094,643	15,560	115.55	129.55