ENTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	20.13	20.56	20.13	20.56	-	2.14%
Aug 26, 2026	20.13	20.13	20.13	20.13	20.13	-0.64%
Aug 25, 2026	20.26	20.26	20.26	20.26	20.26	1.05%
Aug 24, 2026	20.05	20.05	20.05	20.05	20.05	-0.55%
Aug 21, 2026	20.16	20.16	20.16	20.16	20.16	1.05%
Aug 20, 2026	19.95	19.95	19.95	19.95	19.95	-0.65%
Aug 19, 2026	20.08	20.08	20.08	20.08	20.08	1.01%
Aug 18, 2026	19.88	19.88	19.88	19.88	19.88	-1.73%
Aug 17, 2026	20.23	20.23	20.23	20.23	20.23	-0.88%
Aug 14, 2026	20.41	20.41	20.41	20.41	20.41	-0.54%
Aug 13, 2026	20.52	20.52	20.52	20.52	20.52	1.74%
Aug 12, 2026	20.17	20.17	20.17	20.17	20.17	-0.20%
Aug 11, 2026	20.21	20.21	20.21	20.21	20.21	0.15%
Aug 10, 2026	20.18	20.18	20.18	20.18	20.18	1.05%
Aug 7, 2026	19.97	19.97	19.97	19.97	19.97	2.31%
Aug 6, 2026	19.52	19.52	19.52	19.52	19.52	-1.01%
Aug 5, 2026	19.72	19.72	19.72	19.72	19.72	0.56%
Aug 4, 2026	19.61	19.61	19.61	19.61	19.61	2.35%
Aug 3, 2026	19.16	19.16	19.16	19.16	19.16	2.02%
Jul 31, 2026	18.78	18.78	18.78	18.78	18.78	0.43%
Jul 30, 2026	18.70	18.70	18.70	18.70	18.70	0.70%
Jul 29, 2026	18.57	18.57	18.57	18.57	18.57	-0.43%
Jul 28, 2026	18.65	18.65	18.65	18.65	18.65	0.48%
Jul 27, 2026	18.56	18.56	18.56	18.56	18.56	1.75%
Jul 24, 2026	18.24	18.24	18.24	18.24	18.24	-0.38%
Jul 23, 2026	18.31	18.31	18.31	18.31	18.31	-1.29%
Jul 22, 2026	18.55	18.55	18.55	18.55	18.55	-1.33%
Jul 21, 2026	18.80	18.80	18.80	18.80	18.80	0.43%
Jul 20, 2026	18.72	18.72	18.72	18.72	18.72	0.21%
Jul 17, 2026	18.68	18.68	18.68	18.68	18.68	-1.11%
Jul 16, 2026	18.89	18.89	18.89	18.89	18.89	-1.61%
Jul 15, 2026	19.20	19.20	19.20	19.20	19.20	0.05%
Jul 14, 2026	19.19	19.19	19.19	19.19	19.19	1.05%
Jul 13, 2026	18.99	18.99	18.99	18.99	18.99	-0.89%
Jul 10, 2026	19.16	19.16	19.16	19.16	19.16	-0.26%
Jul 9, 2026	19.21	19.21	19.21	19.21	19.21	0.84%
Jul 8, 2026	19.05	19.05	19.05	19.05	19.05	-0.57%
Jul 7, 2026	19.16	19.16	19.16	19.16	19.16	-0.93%
Jul 6, 2026	19.34	19.34	19.34	19.34	19.34	1.31%
Jul 2, 2026	19.09	19.09	19.09	19.09	19.09	0.21%
Jul 1, 2026	19.05	19.05	19.05	19.05	19.05	1.87%
Jun 30, 2026	18.70	18.70	18.70	18.70	18.70	0.38%
Jun 29, 2026	18.63	18.63	18.63	18.63	18.63	1.86%
Jun 26, 2026	18.29	18.29	18.29	18.29	18.29	1.84%
Jun 25, 2026	17.96	17.96	17.96	17.96	17.96	-0.77%
Jun 24, 2026	18.10	18.10	18.10	18.10	18.10	0.11%
Jun 23, 2026	18.08	18.08	18.08	18.08	18.08	-1.20%
Jun 22, 2026	18.30	18.30	18.30	18.30	18.30	-1.03%
Jun 18, 2026	18.49	18.49	18.49	18.49	18.49	0.65%
Jun 17, 2026	18.37	18.37	18.37	18.37	18.37	-1.34%