ETR:ENTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.66	12.71	12.62	12.71	12.71	0.76%	-
Sep 21, 2026	12.68	12.68	12.60	12.62	12.62	-0.14%	7
Sep 18, 2026	12.61	12.64	12.61	12.63	12.63	0.75%	-
Sep 17, 2026	12.47	12.54	12.47	12.54	12.54	0.71%	12
Sep 16, 2026	12.36	12.47	12.36	12.45	12.45	0.57%	2
Sep 15, 2026	12.46	12.46	12.28	12.38	12.38	-0.19%	103
Sep 14, 2026	12.78	12.78	12.41	12.41	12.41	-3.80%	12
Sep 11, 2026	12.52	12.90	12.52	12.90	12.90	3.77%	71
Sep 10, 2026	12.49	12.49	12.43	12.43	12.43	-1.32%	-
Sep 9, 2026	12.52	12.59	12.52	12.59	12.59	-0.29%	1
Sep 8, 2026	12.54	12.63	12.48	12.63	12.63	5.25%	103
Sep 7, 2026	12.61	12.86	12.00	12.00	12.00	-3.47%	98
Sep 4, 2026	12.47	12.49	12.43	12.43	12.43	-0.83%	19
Sep 3, 2026	12.44	12.54	12.43	12.54	12.54	-0.13%	-
Sep 2, 2026	12.45	12.55	12.40	12.55	12.55	0.51%	1
Sep 1, 2026	12.50	12.50	12.39	12.49	12.49	0.60%	268
Aug 31, 2026	12.56	12.56	12.33	12.41	12.41	-0.16%	133
Aug 28, 2026	12.42	12.45	12.39	12.43	12.43	0.44%	595
Aug 27, 2026	12.40	12.43	12.35	12.38	12.38	0.13%	9
Aug 26, 2026	12.10	12.40	12.10	12.36	12.36	0.23%	1
Aug 25, 2026	12.16	12.34	12.16	12.34	12.34	-1.25%	78
Aug 24, 2026	12.51	12.70	12.38	12.49	12.49	1.33%	65
Aug 21, 2026	12.16	12.46	12.16	12.33	12.33	0.49%	1,373
Aug 20, 2026	12.23	12.28	12.23	12.27	12.27	-0.95%	405
Aug 19, 2026	12.18	12.39	12.18	12.39	12.39	-	5
Aug 18, 2026	12.39	12.39	12.30	12.39	12.39	0.76%	2
Aug 17, 2026	12.39	12.39	12.29	12.29	12.29	0.08%	81
Aug 14, 2026	12.30	12.38	12.28	12.28	12.28	-0.52%	9
Aug 13, 2026	12.34	12.40	12.33	12.35	12.35	-1.44%	1,300
Aug 12, 2026	12.46	12.53	12.42	12.53	12.53	0.18%	-
Aug 11, 2026	12.44	12.50	12.42	12.50	12.50	1.58%	89
Aug 10, 2026	12.33	12.34	12.26	12.31	12.31	0.64%	83
Aug 7, 2026	12.37	12.37	12.23	12.23	12.23	0.20%	9,277
Aug 6, 2026	12.14	12.21	12.14	12.21	12.21	0.53%	-
Aug 5, 2026	12.11	12.24	12.11	12.14	12.14	0.07%	275
Aug 4, 2026	12.23	12.28	12.14	12.14	12.14	0.41%	76
Aug 3, 2026	12.14	12.17	12.08	12.09	12.09	-0.30%	243
Jul 31, 2026	12.14	12.15	12.12	12.12	12.12	-1.22%	-
Jul 30, 2026	12.17	12.27	12.16	12.27	12.27	0.46%	-
Jul 29, 2026	12.15	12.23	12.15	12.22	12.22	0.23%	3
Jul 28, 2026	12.27	12.27	12.19	12.19	12.19	-1.90%	4
Jul 27, 2026	12.24	12.42	12.24	12.42	12.42	0.24%	1
Jul 24, 2026	12.35	12.39	12.35	12.39	12.39	-0.06%	-
Jul 23, 2026	12.51	12.51	12.40	12.40	12.40	-0.18%	61
Jul 22, 2026	12.33	12.42	12.27	12.42	12.42	0.88%	597
Jul 21, 2026	12.36	12.37	12.32	12.32	12.32	0.51%	497
Jul 20, 2026	12.20	12.32	12.17	12.25	12.25	-0.23%	55
Jul 17, 2026	12.14	12.28	12.14	12.28	12.28	0.51%	54
Jul 16, 2026	12.25	12.33	12.22	12.22	12.22	-0.55%	8
Jul 15, 2026	12.35	12.36	12.22	12.29	12.29	-0.05%	165