Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 675.20 | 7.00 | 1.05% | 666.00 | 683.60 | 643.40 | 5,870,047 |
| May 30 2024 | 668.20 | 13.80 | 2.11% | 647.80 | 675.40 | 647.80 | 7,823,475 |
| May 29 2024 | 654.40 | -19.60 | -2.91% | 672.60 | 675.40 | 653.40 | 2,886,836 |
| May 28 2024 | 674.00 | -33.20 | -4.69% | 712.00 | 712.00 | 674.00 | 2,763,439 |
| May 24 2024 | 707.20 | -9.00 | -1.26% | 705.40 | 711.40 | 698.20 | 2,362,852 |
| May 23 2024 | 716.20 | -14.40 | -1.97% | 728.40 | 733.80 | 706.00 | 2,203,245 |
| May 22 2024 | 730.60 | -10.40 | -1.40% | 733.60 | 737.60 | 725.60 | 1,578,106 |
| May 21 2024 | 741.00 | -4.80 | -0.64% | 742.20 | 745.80 | 730.80 | 2,455,779 |
| May 20 2024 | 745.80 | 23.80 | 3.30% | 720.00 | 748.40 | 720.00 | 1,222,103 |
| May 17 2024 | 722.00 | -42.20 | -5.52% | 757.80 | 765.00 | 722.00 | 2,238,959 |
| May 16 2024 | 764.20 | -19.80 | -2.53% | 793.80 | 796.80 | 752.40 | 1,948,784 |
| May 15 2024 | 784.00 | 0.20 | 0.03% | 785.00 | 788.00 | 775.80 | 1,101,764 |
| May 14 2024 | 783.80 | 6.60 | 0.85% | 776.60 | 784.80 | 768.80 | 1,540,977 |
| May 13 2024 | 777.20 | -1.60 | -0.21% | 778.80 | 785.00 | 768.80 | 1,028,459 |
| May 10 2024 | 778.80 | -3.20 | -0.41% | 788.60 | 792.40 | 773.60 | 4,235,384 |
| May 09 2024 | 782.00 | 2.80 | 0.36% | 776.20 | 782.60 | 770.60 | 922,187 |
| May 08 2024 | 779.20 | -6.60 | -0.84% | 788.80 | 792.40 | 777.20 | 3,266,421 |
| May 07 2024 | 785.80 | 0.40 | 0.05% | 800.20 | 806.20 | 783.40 | 1,456,352 |
| May 03 2024 | 785.40 | 2.20 | 0.28% | 789.00 | 805.20 | 785.40 | 633,343 |
| May 02 2024 | 783.20 | -1.80 | -0.23% | 783.40 | 787.80 | 773.00 | 1,091,409 |
| May 01 2024 | 785.00 | -1.60 | -0.20% | 786.20 | 795.80 | 777.20 | 584,540 |
| Apr 30 2024 | 786.60 | -31.60 | -3.86% | 819.40 | 819.40 | 785.00 | 1,484,265 |
| Apr 29 2024 | 818.20 | 34.00 | 4.34% | 783.80 | 819.80 | 772.60 | 2,247,679 |
| Apr 26 2024 | 784.20 | -25.00 | -3.09% | 815.00 | 818.40 | 781.60 | 1,490,447 |
| Apr 25 2024 | 809.20 | -9.60 | -1.17% | 812.80 | 823.20 | 808.60 | 1,640,160 |
| Apr 24 2024 | 818.80 | -28.00 | -3.31% | 848.00 | 853.40 | 817.60 | 2,201,650 |
| Apr 23 2024 | 846.80 | -7.00 | -0.82% | 859.60 | 859.60 | 839.40 | 3,674,840 |
| Apr 22 2024 | 853.80 | 16.40 | 1.96% | 845.80 | 861.80 | 839.20 | 2,225,415 |
| Apr 19 2024 | 837.40 | 13.20 | 1.60% | 816.40 | 839.60 | 816.40 | 4,641,325 |
| Apr 18 2024 | 824.20 | 10.00 | 1.23% | 819.60 | 824.20 | 808.80 | 7,012,034 |
| Apr 17 2024 | 814.20 | 8.00 | 0.99% | 814.00 | 838.00 | 807.40 | 2,880,419 |
| Apr 16 2024 | 806.20 | -11.00 | -1.35% | 804.20 | 812.20 | 788.40 | 2,522,137 |
| Apr 15 2024 | 817.20 | -3.60 | -0.44% | 816.60 | 820.80 | 807.60 | 1,968,442 |
| Apr 12 2024 | 820.80 | 14.60 | 1.81% | 811.20 | 842.40 | 805.60 | 4,284,285 |
| Apr 11 2024 | 806.20 | -4.80 | -0.59% | 809.60 | 829.60 | 805.00 | 2,048,024 |
| Apr 10 2024 | 811.00 | -12.40 | -1.51% | 830.00 | 835.00 | 806.60 | 5,685,276 |
| Apr 09 2024 | 823.40 | -1.60 | -0.19% | 821.20 | 834.20 | 814.00 | 1,965,911 |
| Apr 08 2024 | 825.00 | 41.00 | 5.23% | 800.80 | 831.20 | 791.80 | 3,747,188 |
| Apr 05 2024 | 784.00 | -13.40 | -1.68% | 781.40 | 784.00 | 768.60 | 4,075,785 |
| Apr 04 2024 | 797.40 | 38.20 | 5.03% | 760.60 | 800.60 | 760.40 | 2,260,470 |
| Apr 03 2024 | 759.20 | 1.60 | 0.21% | 745.40 | 759.40 | 738.80 | 3,263,816 |
| Apr 02 2024 | 757.60 | -39.80 | -4.99% | 799.00 | 800.00 | 757.60 | 2,626,243 |
| Mar 28 2024 | 797.40 | 12.40 | 1.58% | 789.80 | 797.40 | 779.00 | 1,834,991 |
| Mar 27 2024 | 785.00 | -8.80 | -1.11% | 792.40 | 792.40 | 770.60 | 3,346,330 |
| Mar 26 2024 | 793.80 | 6.40 | 0.81% | 784.60 | 798.80 | 778.00 | 1,360,157 |
| Mar 25 2024 | 787.40 | 3.00 | 0.38% | 781.40 | 793.80 | 776.80 | 1,388,765 |
| Mar 22 2024 | 784.40 | -0.60 | -0.08% | 782.80 | 800.00 | 778.60 | 3,213,619 |
| Mar 21 2024 | 785.00 | 12.20 | 1.58% | 789.60 | 792.40 | 768.40 | 3,514,685 |
| Mar 20 2024 | 772.80 | 2.40 | 0.31% | 770.00 | 774.80 | 758.40 | 6,301,382 |
| Mar 19 2024 | 770.40 | -4.60 | -0.59% | 770.20 | 776.40 | 753.40 | 1,709,342 |
| Mar 18 2024 | 775.00 | 1.00 | 0.13% | 774.00 | 784.60 | 766.80 | 3,390,102 |
| Mar 15 2024 | 774.00 | 4.40 | 0.57% | 764.80 | 779.60 | 757.60 | 3,734,704 |
| Mar 14 2024 | 769.60 | -7.40 | -0.95% | 773.00 | 787.00 | 752.20 | 2,332,871 |
| Mar 13 2024 | 777.00 | 14.60 | 1.92% | 757.80 | 791.00 | 751.20 | 12,808,142 |
| Mar 12 2024 | 762.40 | 27.60 | 3.76% | 743.00 | 775.40 | 724.00 | 7,040,112 |
| Mar 11 2024 | 734.80 | -12.20 | -1.63% | 744.80 | 750.00 | 718.20 | 8,835,734 |
| Mar 08 2024 | 747.00 | -43.00 | -5.44% | 795.00 | 795.00 | 746.80 | 6,252,478 |
| Mar 07 2024 | 790.00 | -40.40 | -4.87% | 802.00 | 818.20 | 748.00 | 6,490,337 |
| Mar 06 2024 | 830.40 | -4.60 | -0.55% | 837.80 | 851.40 | 825.00 | 2,796,187 |
| Mar 05 2024 | 835.00 | -9.80 | -1.16% | 832.20 | 857.80 | 829.60 | 2,243,087 |
| Mar 04 2024 | 844.80 | -72.00 | -7.85% | 910.00 | 914.00 | 844.80 | 2,750,266 |
