Entech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.68	11.68	11.48	11.56	11.56	-0.86%	13,491
Jun 2, 2026	11.60	11.76	11.42	11.66	11.66	-0.85%	23,500
Jun 1, 2026	11.90	12.00	11.36	11.76	11.76	-1.18%	33,975
May 29, 2026	11.92	12.00	11.72	11.90	11.90	-	29,176
May 28, 2026	11.28	11.90	11.28	11.90	11.90	6.44%	52,863
May 27, 2026	10.70	11.39	10.50	11.18	11.18	4.49%	65,591
May 26, 2026	10.60	10.70	10.54	10.70	10.70	1.71%	10,490
May 25, 2026	10.54	10.60	10.50	10.52	10.52	-0.19%	8,976
May 22, 2026	10.64	10.70	10.54	10.54	10.54	0.19%	13,940
May 21, 2026	10.26	10.62	10.10	10.52	10.52	1.35%	27,259
May 20, 2026	9.92	10.38	9.84	10.38	10.38	4.64%	37,474
May 19, 2026	9.84	9.95	9.80	9.92	9.92	0.40%	9,295
May 18, 2026	9.63	9.89	9.50	9.88	9.88	0.82%	14,169
May 15, 2026	9.84	9.87	9.66	9.80	9.80	-0.81%	3,873
May 14, 2026	9.79	9.88	9.67	9.88	9.88	0.92%	14,002
May 13, 2026	9.66	9.79	9.60	9.79	9.79	1.45%	7,396
May 12, 2026	9.70	9.71	9.58	9.65	9.65	-0.92%	3,846
May 11, 2026	9.68	9.74	9.62	9.74	9.74	0.93%	6,929
May 8, 2026	9.74	9.74	9.60	9.65	9.65	-1.33%	5,653
May 7, 2026	9.74	9.78	9.60	9.78	9.78	-0.81%	13,588
May 6, 2026	10.00	10.00	9.77	9.86	9.86	1.02%	17,458
May 5, 2026	9.45	10.02	9.44	9.76	9.76	3.94%	50,952
May 4, 2026	9.47	9.50	9.30	9.39	9.39	2.96%	8,856
Apr 30, 2026	8.95	9.35	8.89	9.12	9.12	1.90%	12,820
Apr 29, 2026	9.02	9.11	8.81	8.95	8.95	-2.29%	15,627
Apr 28, 2026	9.29	9.29	9.01	9.16	9.16	-1.40%	19,939
Apr 27, 2026	9.40	9.48	9.12	9.29	9.29	-1.17%	23,264
Apr 24, 2026	9.59	9.59	9.40	9.40	9.40	-1.57%	10,372
Apr 23, 2026	9.50	9.65	9.46	9.55	9.55	0.95%	11,158
Apr 22, 2026	9.55	9.60	9.40	9.46	9.46	-	8,524
Apr 21, 2026	9.41	9.66	9.40	9.46	9.46	-1.46%	11,507
Apr 20, 2026	9.54	9.60	9.40	9.60	9.60	-0.21%	15,107
Apr 17, 2026	9.83	9.93	9.48	9.62	9.62	-2.53%	19,548
Apr 16, 2026	9.94	10.00	9.74	9.87	9.87	-0.50%	18,703
Apr 15, 2026	9.64	9.92	9.46	9.92	9.92	3.33%	12,867
Apr 14, 2026	9.69	9.72	9.41	9.60	9.60	-1.64%	22,693
Apr 13, 2026	9.89	10.00	9.69	9.76	9.76	-2.30%	14,039
Apr 10, 2026	9.90	9.99	9.81	9.99	9.99	0.91%	9,037
Apr 9, 2026	9.87	9.90	9.73	9.90	9.90	0.10%	8,733
Apr 8, 2026	9.90	9.97	9.73	9.89	9.89	1.44%	18,600
Apr 7, 2026	9.96	9.98	9.75	9.75	9.75	-0.51%	14,185
Apr 2, 2026	9.75	9.98	9.75	9.80	9.80	0.41%	22,779
Apr 1, 2026	9.90	10.02	9.70	9.76	9.76	1.04%	28,819
Mar 31, 2026	9.90	10.04	9.63	9.66	9.66	-0.92%	23,573
Mar 30, 2026	9.73	9.98	9.65	9.75	9.75	2.63%	18,767
Mar 27, 2026	9.50	10.18	9.48	9.50	9.50	0.11%	38,506
Mar 26, 2026	9.94	9.98	9.45	9.49	9.49	-1.76%	16,996
Mar 25, 2026	10.26	10.34	9.55	9.66	9.66	-3.98%	24,490
Mar 24, 2026	9.56	10.20	9.56	10.06	10.06	4.79%	16,855
Mar 23, 2026	9.32	10.00	9.02	9.60	9.60	1.16%	21,171