Entech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.58	10.64	10.50	10.50	10.50	-0.57%	3,540
Jul 10, 2026	10.82	10.82	10.56	10.56	10.56	-0.94%	12,308
Jul 9, 2026	10.96	10.96	10.60	10.66	10.66	-1.66%	14,063
Jul 8, 2026	10.76	10.84	10.50	10.84	10.84	1.12%	29,438
Jul 7, 2026	10.72	10.72	10.46	10.72	10.72	-	30,488
Jul 6, 2026	10.84	10.84	10.58	10.72	10.72	-1.11%	28,517
Jul 3, 2026	11.08	11.08	10.80	10.84	10.84	-1.09%	37,670
Jul 2, 2026	10.84	11.06	10.82	10.96	10.96	1.48%	5,462
Jul 1, 2026	11.12	11.12	10.80	10.80	10.80	-2.88%	29,446
Jun 30, 2026	11.20	11.70	11.12	11.12	11.12	2.96%	23,282
Jun 29, 2026	10.60	11.02	10.60	10.80	10.80	5.68%	17,956
Jun 26, 2026	10.52	10.58	10.20	10.22	10.22	-3.22%	18,853
Jun 25, 2026	10.64	10.66	10.52	10.56	10.56	-0.56%	9,086
Jun 24, 2026	10.96	10.96	10.62	10.62	10.62	-2.75%	5,234
Jun 23, 2026	11.10	11.10	10.68	10.92	10.92	-1.62%	8,610
Jun 22, 2026	11.00	11.28	10.82	11.10	11.10	4.13%	10,845
Jun 19, 2026	10.90	10.90	10.64	10.66	10.66	-1.84%	11,359
Jun 18, 2026	11.46	11.46	10.80	10.86	10.86	-5.40%	9,286
Jun 17, 2026	11.08	11.48	11.06	11.48	11.48	4.55%	6,625
Jun 16, 2026	11.00	11.20	10.90	10.98	10.98	0.18%	15,460
Jun 15, 2026	11.74	11.94	10.94	10.96	10.96	-6.32%	20,763
Jun 12, 2026	11.20	11.72	11.20	11.70	11.70	4.46%	21,099
Jun 11, 2026	10.92	11.20	10.76	11.20	11.20	1.82%	21,993
Jun 10, 2026	10.92	11.28	10.92	11.00	11.00	-	21,625
Jun 9, 2026	10.56	11.60	10.56	11.00	11.00	4.56%	39,993
Jun 8, 2026	10.50	10.62	10.38	10.52	10.52	-1.31%	22,555
Jun 5, 2026	10.90	11.00	10.60	10.66	10.66	-3.79%	34,859
Jun 4, 2026	11.58	11.60	10.90	11.08	11.08	-4.15%	23,230
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