NasdaqGS - Delayed Quote USD

Entegris, Inc. (ENTG)

132.60 +4.06 (+3.16%)
At close: April 26 at 4:00 PM EDT
132.60 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 129.41 133.81 129.24 132.60 132.60 1,074,600
Apr 25, 2024 125.95 129.76 122.23 128.54 128.54 1,338,700
Apr 24, 2024 128.84 129.95 125.33 127.84 127.84 1,371,500
Apr 23, 2024 124.56 127.88 124.11 126.17 126.17 993,300
Apr 22, 2024 124.17 125.33 120.36 124.04 124.04 1,226,200
Apr 19, 2024 126.08 127.17 120.92 122.20 122.20 1,687,100
Apr 18, 2024 128.15 130.04 126.41 127.09 127.09 1,370,600
Apr 17, 2024 129.67 131.55 128.36 129.25 129.25 1,659,700
Apr 16, 2024 131.08 132.74 129.86 131.00 131.00 1,155,200
Apr 15, 2024 135.09 135.76 130.32 131.67 131.67 1,514,500
Apr 12, 2024 135.93 137.64 132.55 132.87 132.87 1,242,900
Apr 11, 2024 137.59 139.31 135.05 139.09 139.09 720,600
Apr 10, 2024 135.80 139.62 135.80 136.05 136.05 903,900
Apr 9, 2024 138.68 139.28 135.76 139.14 139.14 991,600
Apr 8, 2024 138.83 139.67 136.34 136.91 136.91 862,600
Apr 5, 2024 136.13 139.88 135.19 138.85 138.85 940,800
Apr 4, 2024 142.27 143.82 134.67 135.28 135.28 1,750,500
Apr 3, 2024 136.98 141.81 136.98 140.41 140.41 665,500
Apr 2, 2024 138.61 139.40 136.44 138.32 138.32 1,232,000
Apr 1, 2024 139.76 141.93 139.15 140.62 140.62 1,131,600
Mar 28, 2024 140.48 141.46 139.74 140.54 140.54 895,400
Mar 27, 2024 141.28 141.64 139.14 140.99 140.99 1,329,500
Mar 26, 2024 142.25 143.02 139.90 140.30 140.30 1,296,400
Mar 25, 2024 138.55 142.95 138.11 141.94 141.94 935,100
Mar 22, 2024 140.03 141.39 138.42 140.76 140.76 702,600
Mar 21, 2024 140.41 143.49 140.37 140.61 140.61 1,685,600
Mar 20, 2024 133.56 137.73 132.79 136.84 136.84 1,342,000
Mar 19, 2024 133.24 134.56 131.67 133.48 133.48 1,487,000
Mar 18, 2024 137.64 139.02 134.91 135.06 135.06 1,809,500
Mar 15, 2024 135.74 138.73 135.42 136.00 136.00 2,508,000
Mar 14, 2024 139.76 139.97 135.95 137.56 137.56 1,215,700
Mar 13, 2024 139.79 141.35 138.64 139.62 139.62 1,145,900
Mar 12, 2024 140.40 142.61 138.45 142.03 142.03 1,259,400
Mar 11, 2024 138.40 139.96 136.45 139.37 139.37 1,288,600
Mar 8, 2024 145.71 146.91 139.83 140.01 140.01 1,912,600
Mar 7, 2024 140.25 146.33 140.06 145.37 145.37 2,451,300
Mar 6, 2024 138.02 140.29 136.71 139.20 139.20 1,498,600
Mar 5, 2024 137.45 139.32 133.41 135.63 135.63 1,287,500
Mar 4, 2024 139.84 141.89 138.36 140.32 140.32 1,256,400
Mar 1, 2024 135.75 139.52 133.73 138.56 138.56 2,083,100
Feb 29, 2024 133.43 135.06 132.67 134.36 134.36 1,513,000
Feb 28, 2024 130.33 133.03 129.85 131.62 131.62 721,500
Feb 27, 2024 133.45 133.82 131.11 131.89 131.89 773,300
Feb 26, 2024 133.70 134.39 132.38 132.51 132.51 999,300
Feb 23, 2024 135.31 135.90 131.31 132.54 132.54 1,588,700
Feb 22, 2024 137.56 137.76 134.83 135.18 135.18 2,249,000
Feb 21, 2024 133.21 134.35 131.92 134.34 134.34 1,442,600
Feb 20, 2024 133.74 136.60 132.11 135.52 135.52 2,813,100
Feb 16, 2024 135.75 140.10 135.09 136.81 136.81 2,415,900
Feb 15, 2024 134.49 136.23 131.63 135.65 135.65 2,003,200
Feb 14, 2024 130.00 134.60 128.34 131.17 131.17 3,508,900
Feb 13, 2024 120.00 125.19 119.00 124.09 124.09 1,991,300
Feb 12, 2024 126.57 128.56 125.67 126.12 126.12 1,151,500
Feb 9, 2024 126.25 127.07 124.96 126.93 126.93 1,651,300
Feb 8, 2024 119.88 125.08 119.43 124.75 124.75 1,536,400
Feb 7, 2024 119.46 120.46 117.46 119.88 119.88 957,400
Feb 6, 2024 119.71 119.80 116.48 118.57 118.57 798,500
Feb 5, 2024 119.09 120.18 116.82 119.61 119.61 773,100
Feb 2, 2024 117.40 119.74 116.77 119.44 119.44 1,094,600
Feb 1, 2024 119.18 119.24 115.64 117.99 117.99 1,214,000
Jan 31, 2024 119.89 120.98 117.07 117.70 117.70 2,166,200
Jan 30, 2024 0.10 Dividend
Jan 30, 2024 121.71 122.77 120.82 121.96 121.96 1,294,400
Jan 29, 2024 120.97 123.11 120.23 122.99 122.89 1,084,500
Jan 26, 2024 121.38 122.39 118.76 120.39 120.29 1,836,000
Jan 25, 2024 125.87 126.49 122.42 123.43 123.33 1,876,000
Jan 24, 2024 124.83 125.61 122.40 123.19 123.09 1,235,900
Jan 23, 2024 121.00 123.51 119.49 123.29 123.19 761,200
Jan 22, 2024 121.35 122.67 120.20 120.87 120.77 900,000
Jan 19, 2024 117.16 120.59 116.12 120.34 120.24 1,663,600
Jan 18, 2024 114.79 116.27 112.89 116.02 115.93 1,561,500
Jan 17, 2024 110.85 111.91 109.32 111.62 111.53 1,390,000
Jan 16, 2024 111.05 113.03 110.03 112.73 112.64 841,100
Jan 12, 2024 111.85 113.27 110.65 111.79 111.70 569,300
Jan 11, 2024 112.33 113.59 109.86 112.07 111.98 904,900
Jan 10, 2024 113.17 113.39 111.24 112.94 112.85 724,000
Jan 9, 2024 111.58 113.66 111.12 112.61 112.52 734,600
Jan 8, 2024 110.40 113.39 110.40 112.87 112.78 1,315,600
Jan 5, 2024 109.32 111.29 108.90 109.93 109.84 1,170,100
Jan 4, 2024 108.83 110.97 108.37 109.04 108.95 1,722,900
Jan 3, 2024 111.52 112.11 109.67 110.16 110.07 1,491,100
Jan 2, 2024 117.27 117.27 112.97 114.04 113.95 1,744,000
Dec 29, 2023 120.77 121.99 119.56 119.82 119.72 811,800
Dec 28, 2023 121.69 121.97 120.60 121.43 121.33 912,600
Dec 27, 2023 121.91 122.54 120.74 121.60 121.50 864,300
Dec 26, 2023 121.07 122.58 120.19 121.47 121.37 1,046,000
Dec 22, 2023 120.49 122.00 118.49 120.01 119.91 774,300
Dec 21, 2023 118.13 120.37 117.66 119.63 119.53 1,205,800
Dec 20, 2023 118.44 120.20 115.49 115.60 115.51 1,246,600
Dec 19, 2023 119.50 119.90 118.22 119.23 119.13 995,000
Dec 18, 2023 118.38 119.43 117.05 118.97 118.87 1,572,300
Dec 15, 2023 119.49 119.82 117.85 118.35 118.25 3,072,500
Dec 14, 2023 114.66 119.65 114.28 119.25 119.15 2,582,400
Dec 13, 2023 109.74 114.51 109.74 113.42 113.33 1,178,100
Dec 12, 2023 109.81 111.04 108.84 110.18 110.09 832,500
Dec 11, 2023 107.55 110.28 107.21 110.06 109.97 1,697,700
Dec 8, 2023 105.78 107.97 105.61 106.99 106.90 1,662,700
Dec 7, 2023 105.62 107.37 104.55 106.20 106.11 1,133,600
Dec 6, 2023 106.58 107.50 104.90 105.01 104.92 879,200
Dec 5, 2023 106.19 106.19 104.07 104.91 104.82 726,000
Dec 4, 2023 106.61 107.00 104.02 106.88 106.79 1,428,700
Dec 1, 2023 103.49 108.43 102.54 108.30 108.21 1,907,900
Nov 30, 2023 105.18 105.25 103.31 104.40 104.32 1,101,900
Nov 29, 2023 105.25 106.80 104.29 104.51 104.43 1,017,000
Nov 28, 2023 103.99 105.24 102.84 103.65 103.57 1,018,900
Nov 27, 2023 103.35 105.43 102.53 104.74 104.65 896,100
Nov 24, 2023 102.86 104.62 102.85 103.87 103.79 493,900
Nov 22, 2023 103.68 104.63 102.77 103.19 103.11 799,700
Nov 21, 2023 104.24 105.10 101.96 102.38 102.30 1,001,200
Nov 20, 2023 102.67 105.75 102.43 105.27 105.18 1,270,400
Nov 17, 2023 102.96 103.54 101.94 102.86 102.78 1,287,600
Nov 16, 2023 102.47 103.65 101.62 103.13 103.05 2,257,900
Nov 15, 2023 100.96 103.34 100.23 102.84 102.76 1,978,600
Nov 14, 2023 97.41 101.20 97.18 100.56 100.48 2,051,800
Nov 13, 2023 94.91 94.93 93.11 94.01 93.93 860,100
Nov 10, 2023 91.60 95.93 90.65 95.52 95.44 1,816,700
Nov 9, 2023 92.47 93.72 90.24 90.61 90.54 1,596,600
Nov 8, 2023 91.07 92.02 90.28 91.98 91.91 1,083,000
Nov 7, 2023 91.10 92.13 90.72 91.37 91.30 704,400
Nov 6, 2023 92.68 92.86 89.09 91.02 90.95 1,297,900
Nov 3, 2023 85.48 92.34 85.48 92.26 92.18 1,904,500
Nov 2, 2023 85.48 87.86 84.13 85.71 85.64 2,654,300
Nov 1, 2023 87.80 88.91 86.36 88.82 88.75 1,916,300
Oct 31, 2023 0.10 Dividend
Oct 31, 2023 87.67 88.60 86.50 88.04 87.97 1,502,600
Oct 30, 2023 88.00 88.66 86.22 87.64 87.47 1,296,700
Oct 27, 2023 87.91 88.55 86.83 87.82 87.65 991,400
Oct 26, 2023 87.15 89.39 86.75 87.53 87.36 1,183,300
Oct 25, 2023 89.58 89.85 85.99 86.67 86.50 2,162,400
Oct 24, 2023 90.45 91.49 89.57 91.19 91.01 901,600
Oct 23, 2023 90.13 91.31 89.37 89.43 89.26 1,147,600
Oct 20, 2023 91.89 93.42 89.77 90.70 90.52 1,107,400
Oct 19, 2023 96.19 96.19 91.55 91.87 91.69 1,832,900
Oct 18, 2023 95.10 96.24 94.67 95.07 94.88 1,138,900
Oct 17, 2023 95.64 97.85 94.46 96.99 96.80 886,700
Oct 16, 2023 95.84 98.21 95.38 97.45 97.26 1,059,200
Oct 13, 2023 98.22 98.67 95.06 95.44 95.25 1,134,400
Oct 12, 2023 97.79 99.76 97.08 97.98 97.79 1,151,200
Oct 11, 2023 97.91 98.32 96.38 97.61 97.42 721,900
Oct 10, 2023 96.09 98.05 95.43 97.09 96.90 976,600
Oct 9, 2023 93.00 96.05 92.29 95.54 95.35 824,800
Oct 6, 2023 92.52 95.48 92.18 94.79 94.60 1,123,000
Oct 5, 2023 94.74 95.35 93.00 93.16 92.98 1,639,100
Oct 4, 2023 91.56 95.23 91.39 94.98 94.79 1,639,300
Oct 3, 2023 91.96 93.04 89.52 90.77 90.59 1,643,400
Oct 2, 2023 94.23 95.10 92.59 93.39 93.21 1,234,600
Sep 29, 2023 93.34 95.12 93.11 93.91 93.73 1,414,700
Sep 28, 2023 89.03 92.13 88.71 91.74 91.56 1,214,400
Sep 27, 2023 89.67 90.24 88.45 89.35 89.18 1,085,600
Sep 26, 2023 90.73 91.02 88.09 88.82 88.65 1,627,300
Sep 25, 2023 90.72 91.76 90.02 91.55 91.37 739,500
Sep 22, 2023 90.97 92.38 90.43 91.04 90.86 1,239,000
Sep 21, 2023 89.72 91.78 89.34 90.01 89.83 1,429,700
Sep 20, 2023 92.71 93.17 90.66 90.72 90.54 747,300
Sep 19, 2023 92.80 92.82 91.62 91.95 91.77 1,305,900
Sep 18, 2023 91.75 93.49 91.57 92.80 92.62 896,400
Sep 15, 2023 93.65 93.95 90.84 92.00 91.82 2,213,900
Sep 14, 2023 95.84 96.23 94.44 94.59 94.41 801,000
Sep 13, 2023 94.22 96.15 93.85 94.83 94.64 889,100
Sep 12, 2023 94.42 96.24 94.22 94.22 94.04 529,700
Sep 11, 2023 97.62 97.79 94.33 95.51 95.32 690,600
Sep 8, 2023 96.80 97.44 95.57 96.13 95.94 750,100
Sep 7, 2023 97.33 97.78 95.09 97.04 96.85 1,508,000
Sep 6, 2023 100.54 102.18 98.96 99.68 99.49 895,300
Sep 5, 2023 102.14 102.40 99.73 100.95 100.75 633,400
Sep 1, 2023 102.00 102.78 101.07 102.49 102.29 839,800
Aug 31, 2023 99.87 102.16 99.72 101.27 101.07 1,305,500
Aug 30, 2023 99.97 101.17 99.09 100.58 100.38 682,600
Aug 29, 2023 96.55 101.24 96.39 100.38 100.18 872,700
Aug 28, 2023 97.15 98.15 96.03 97.16 96.97 744,400
Aug 25, 2023 95.64 97.08 94.06 96.48 96.29 1,077,400
Aug 24, 2023 100.23 100.38 95.01 95.18 94.99 1,530,700
Aug 23, 2023 96.74 99.50 96.74 99.07 98.88 828,900
Aug 22, 2023 99.29 99.48 97.00 97.21 97.02 873,300
Aug 21, 2023 94.93 98.24 94.67 97.94 97.75 1,399,000
Aug 18, 2023 92.82 95.05 92.54 94.75 94.56 1,045,400
Aug 17, 2023 94.44 95.25 93.69 94.01 93.83 1,156,700
Aug 16, 2023 95.78 96.08 94.09 94.45 94.27 766,400
Aug 15, 2023 97.94 97.94 95.71 95.87 95.68 801,800
Aug 14, 2023 95.37 98.61 95.35 98.52 98.33 1,159,400
Aug 11, 2023 98.49 99.04 95.93 96.22 96.03 1,317,400
Aug 10, 2023 101.36 102.60 99.02 99.92 99.72 1,190,000
Aug 9, 2023 101.90 102.09 99.82 99.93 99.73 1,272,100
Aug 8, 2023 101.04 101.73 99.49 101.59 101.39 1,091,300
Aug 7, 2023 102.39 103.56 101.32 102.99 102.79 1,049,700
Aug 4, 2023 102.20 102.45 100.10 101.03 100.83 1,675,300
Aug 3, 2023 103.05 103.63 100.47 102.74 102.54 1,689,700
Aug 2, 2023 105.20 106.35 103.19 103.55 103.35 1,761,100
Aug 1, 2023 0.10 Dividend
Aug 1, 2023 108.10 108.78 107.00 107.68 107.47 1,034,700
Jul 31, 2023 108.37 110.17 108.30 109.71 109.40 909,500
Jul 28, 2023 107.77 109.15 107.65 108.51 108.20 1,019,600
Jul 27, 2023 107.48 109.34 105.69 106.71 106.40 1,382,400
Jul 26, 2023 104.64 105.70 103.42 104.38 104.08 1,082,200
Jul 25, 2023 104.92 106.83 104.92 105.39 105.09 954,700
Jul 24, 2023 104.95 105.87 104.12 104.86 104.56 630,900
Jul 21, 2023 105.35 105.82 103.67 104.50 104.20 1,553,700
Jul 20, 2023 106.28 106.28 103.25 103.52 103.22 2,389,900
Jul 19, 2023 110.98 111.35 108.02 108.44 108.13 1,058,900
Jul 18, 2023 111.03 111.20 108.98 110.58 110.26 929,500
Jul 17, 2023 108.50 112.30 108.30 111.74 111.42 1,006,200
Jul 14, 2023 111.71 111.99 107.13 107.64 107.33 1,195,600
Jul 13, 2023 108.60 112.76 108.37 112.45 112.13 1,244,900
Jul 12, 2023 108.68 108.92 106.62 107.48 107.17 1,466,700
Jul 11, 2023 107.11 107.88 105.58 106.94 106.63 834,000
Jul 10, 2023 106.00 107.71 105.71 107.45 107.14 1,029,300
Jul 7, 2023 106.33 108.05 105.77 105.84 105.54 878,700
Jul 6, 2023 104.71 106.42 103.48 106.32 106.02 1,288,600
Jul 5, 2023 109.95 109.97 106.95 107.29 106.98 1,614,200
Jul 3, 2023 111.46 111.52 108.98 110.03 109.71 755,400
Jun 30, 2023 110.00 111.82 109.59 110.82 110.50 1,125,000
Jun 29, 2023 108.87 109.74 107.64 108.97 108.66 820,500
Jun 28, 2023 107.25 109.03 107.01 107.99 107.68 896,900
Jun 27, 2023 104.65 109.22 103.86 109.09 108.78 1,170,900
Jun 26, 2023 105.03 107.00 104.54 104.63 104.33 952,000
Jun 23, 2023 104.00 104.79 103.00 103.54 103.24 4,425,100
Jun 22, 2023 104.64 106.37 103.94 105.43 105.13 818,000
Jun 21, 2023 106.69 107.05 104.21 104.64 104.34 1,654,500
Jun 20, 2023 107.03 107.66 104.85 107.33 107.02 1,638,300
Jun 16, 2023 109.80 110.39 106.17 106.51 106.21 3,172,100
Jun 15, 2023 111.12 111.91 109.59 109.63 109.32 1,563,000
Jun 14, 2023 112.66 114.22 111.23 113.23 112.91 1,328,900
Jun 13, 2023 114.46 114.47 112.18 113.76 113.43 1,338,700
Jun 12, 2023 110.29 112.21 108.88 111.84 111.52 1,102,200
Jun 9, 2023 109.73 110.29 108.16 109.08 108.77 808,000
Jun 8, 2023 109.09 110.28 107.41 109.34 109.03 876,400
Jun 7, 2023 107.67 110.78 107.44 109.09 108.78 1,240,900
Jun 6, 2023 104.90 108.21 104.47 107.33 107.02 838,000
Jun 5, 2023 108.11 108.39 105.68 106.18 105.88 1,198,300
Jun 2, 2023 110.69 110.80 106.71 108.39 108.08 1,773,500
Jun 1, 2023 105.20 110.68 104.63 109.85 109.54 2,379,100
May 31, 2023 105.64 107.26 105.09 105.25 104.95 2,708,900
May 30, 2023 110.15 111.03 106.60 107.98 107.67 2,501,700
May 26, 2023 100.88 108.03 100.38 107.22 106.91 3,464,400
May 25, 2023 96.23 100.08 95.63 99.75 99.46 2,184,300
May 24, 2023 92.49 95.17 92.49 94.71 94.44 1,761,900
May 23, 2023 95.98 97.35 94.80 95.01 94.74 909,600
May 22, 2023 95.59 97.26 94.67 96.72 96.44 1,055,300
May 19, 2023 97.92 97.92 95.80 96.78 96.50 1,266,200
May 18, 2023 93.54 99.06 92.83 98.06 97.78 2,985,600
May 17, 2023 92.43 94.14 91.53 93.59 93.32 1,963,000
May 16, 2023 90.90 93.25 90.77 91.61 91.35 1,525,900
May 15, 2023 90.64 92.20 89.36 91.63 91.37 1,356,900
May 12, 2023 94.50 94.50 89.05 90.22 89.96 1,767,700
May 11, 2023 89.69 96.85 89.25 93.43 93.16 6,817,000
May 10, 2023 79.16 79.69 77.80 78.11 77.89 2,085,900
May 9, 2023 78.31 78.87 76.93 78.24 78.02 1,864,700
May 8, 2023 78.64 79.57 77.76 79.45 79.22 1,414,300
May 5, 2023 76.10 79.11 75.44 78.77 78.54 2,072,500
May 4, 2023 74.66 75.93 72.96 74.69 74.48 2,051,100
May 3, 2023 75.00 76.72 74.53 74.93 74.72 1,225,000
May 2, 2023 0.10 Dividend
May 2, 2023 74.63 75.44 73.86 75.07 74.86 1,499,600
May 1, 2023 74.16 75.46 74.05 74.91 74.60 1,236,800
Apr 28, 2023 73.67 75.00 73.46 74.92 74.61 1,368,400
Apr 27, 2023 72.59 73.66 71.16 73.44 73.13 1,675,800

Related Tickers

ONTO Onto Innovation Inc.
189.77
+4.08%
 
NVMI Nova Ltd.
174.34
+2.00%
 
ICHR Ichor Holdings, Ltd.
39.35
+3.15%
 
PLAB Photronics, Inc.
28.28
+1.87%
 
COHU Cohu, Inc.
31.08
+0.78%
 
VECO Veeco Instruments Inc.
35.16
+2.21%
 
KLIC Kulicke and Soffa Industries, Inc.
47.02
+1.86%
 
UCTT Ultra Clean Holdings, Inc.
41.96
+2.79%
 
AMKR Amkor Technology, Inc.
30.62
+1.76%
 
IPGP IPG Photonics Corporation
88.40
+0.18%