ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201948.3948.8047.8748.7148.71972,300
Oct 17, 201947.4348.6047.3948.4048.401,151,600
Oct 16, 201947.6847.8846.9847.1847.18718,000
Oct 15, 201947.5148.2147.2147.9847.98568,900
Oct 14, 201947.3447.4446.8647.1247.12517,600
Oct 11, 201947.2147.9146.8047.3747.37798,700
Oct 10, 201946.1746.8045.8746.2346.23555,900
Oct 09, 201946.2246.3845.7645.9945.99540,800
Oct 08, 201946.2946.5545.5045.5645.56590,500
Oct 07, 201947.0047.2846.5746.7946.79680,200
Oct 04, 201947.2047.6846.9147.6247.62607,400
Oct 03, 201946.4047.0445.4346.8746.871,343,600
Oct 02, 201946.3546.8645.6146.2446.24945,600
Oct 01, 201947.4847.8446.5846.8846.88957,900
Sep 30, 201946.5047.1446.2447.0647.06987,800
Sep 27, 201947.5047.5346.0746.2946.29903,700
Sep 26, 201947.9148.0947.3447.6947.69634,600
Sep 25, 201947.2547.8946.4447.7947.79861,400
Sep 24, 201948.0948.4346.8547.1247.12871,200
Sep 23, 201947.2448.3647.2048.0148.01609,100
Sep 20, 201947.8147.9646.9347.5247.521,415,200
Sep 19, 201947.7347.9347.2947.6347.63704,700
Sep 18, 201947.9048.0046.8547.5947.59825,000
Sep 17, 201947.3547.8346.9447.4347.43960,200
Sep 16, 201946.7547.2746.4247.2747.27716,300
Sep 13, 201946.6747.5746.3447.1147.11984,400
Sep 12, 201945.5146.7545.5146.5146.51880,900
Sep 11, 201944.8645.7844.5645.4745.47875,400
Sep 10, 201944.4044.9543.8644.7544.751,091,500
Sep 09, 201944.5744.6044.1344.5744.57676,700
Sep 06, 201944.2044.6643.8744.2944.29807,500
Sep 05, 201943.6644.7543.6644.1844.18822,000
Sep 04, 201943.0443.5842.7943.2243.22887,200
Sep 03, 201942.6442.8342.2342.5842.58559,600
Aug 30, 201943.1043.5442.6142.8342.83489,500
Aug 29, 201942.2043.0542.1642.8942.89392,600
Aug 28, 201941.0841.7840.7741.6241.62345,300
Aug 27, 201941.8842.0441.0341.1841.18995,900
Aug 26, 201941.9442.1441.3341.5341.53861,800
Aug 23, 201942.9442.9441.2441.4941.49719,500
Aug 22, 201943.3643.3641.5143.1643.16892,100
Aug 21, 201942.9543.4242.5843.4143.41829,400
Aug 20, 201942.8243.0342.1142.4142.41621,500
Aug 19, 201943.0343.3142.7742.7942.79709,900
Aug 16, 201941.7842.3541.5442.2642.26506,700
Aug 15, 201941.3741.8041.0841.3641.36648,200
Aug 14, 201941.1941.5840.0041.2241.22747,200
Aug 13, 201941.1742.6539.7842.1842.18912,500
Aug 12, 201941.6041.6040.9541.0741.07631,200
Aug 09, 201941.7141.9441.1741.5341.53741,400
Aug 08, 201941.3942.0340.9241.9941.99794,200
Aug 07, 201939.8641.0639.8640.8940.89920,000
Aug 06, 201940.7941.6639.9840.4740.471,078,800
Aug 05, 201941.1041.2940.1540.4840.481,421,700
Aug 02, 201942.2142.2141.2641.5441.54678,300
Aug 01, 201943.4344.4841.9742.3542.351,833,600
Jul 31, 201944.0044.3543.1143.5143.511,204,900
Jul 30, 201944.4844.6743.8544.2944.291,260,000
Jul 30, 20190.08 Dividend
Jul 29, 201944.0645.1243.3544.8744.791,795,500
Jul 26, 201943.1544.4543.1443.9843.901,923,300
Jul 25, 201942.4344.6541.8543.0642.983,722,100
Jul 24, 201939.9142.1839.9142.1442.062,544,600
Jul 23, 201939.0639.7438.6739.7239.65972,300
Jul 22, 201938.0439.1338.0438.7238.651,283,200
Jul 19, 201938.2238.4637.9538.0537.98821,200
Jul 18, 201937.2438.0837.2438.0337.961,253,600
Jul 17, 201936.8037.5136.0037.2837.211,337,400
Jul 16, 201936.4736.6036.1436.3936.33768,300
Jul 15, 201936.8636.9836.4136.5936.521,074,500
Jul 12, 201936.0036.7935.5036.6536.581,212,400
Jul 11, 201936.0736.1335.4735.9335.871,689,800
Jul 10, 201935.8736.3135.6236.0736.011,513,600
Jul 09, 201935.3535.7335.0035.6635.60948,300
Jul 08, 201935.8936.1235.1235.4835.421,436,700
Jul 05, 201936.4436.5035.9436.2636.201,135,400
Jul 03, 201937.4637.7736.3436.6036.532,043,800
Jul 02, 201938.3238.3237.4637.6937.621,091,700
Jul 01, 201938.1039.3837.8238.2838.211,898,300
Jun 28, 201938.2638.3137.0437.3237.2517,789,200
Jun 27, 201938.0538.4337.6538.0537.981,418,000
Jun 26, 201937.7238.2037.3637.7037.631,018,100
Jun 25, 201937.4637.8837.0337.4137.341,738,100
Jun 24, 201937.9638.0637.1937.2837.211,169,700
Jun 21, 201938.1938.5637.7537.8137.741,013,100
Jun 20, 201937.8438.6837.5538.5038.431,140,100
Jun 19, 201937.4037.5436.9237.1337.06849,200
Jun 18, 201936.1237.3735.6637.1837.111,178,300
Jun 17, 201936.9136.9735.6635.7335.671,612,400
Jun 14, 201936.9837.2036.0336.7936.721,203,800
Jun 13, 201936.1837.5236.1337.5037.431,360,700
Jun 12, 201937.0737.1735.9035.9735.911,228,100
Jun 11, 201937.7537.8536.6337.3237.25981,000
Jun 10, 201935.7637.4635.6937.1937.121,345,300
Jun 07, 201935.7035.8635.3235.4435.38839,200
Jun 06, 201935.3435.6534.8035.5835.52782,800
Jun 05, 201935.4335.5434.6035.4435.381,125,700
Jun 04, 201935.1235.3734.0135.1435.081,535,500
Jun 03, 201934.4634.9634.3334.6534.591,216,400
May 31, 201934.0634.5533.7534.3434.28965,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...