Entech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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