ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201731.3031.5530.7531.2531.251,429,200
Nov 16, 201730.9031.8030.9031.4531.45981,400
Nov 15, 201730.7030.9530.2030.7530.75915,600
Nov 14, 201731.5031.7430.8030.9530.95975,000
Nov 13, 201731.3032.1531.2131.7031.70903,600
Nov 10, 201731.3031.8031.3031.6031.601,577,700
Nov 09, 201732.1532.4530.9331.3031.301,073,800
Nov 08, 201732.3532.6032.2332.5032.50639,800
Nov 07, 201732.7532.9032.2332.5532.55800,200
Nov 06, 201732.5032.8832.1532.8032.80909,800
Nov 03, 201731.9532.5531.7532.4032.40735,100
Nov 02, 201731.6032.1531.3531.8031.801,415,800
Nov 01, 201733.0033.0031.1831.6331.631,033,700
Oct 31, 201732.4033.0532.1532.7532.751,184,100
Oct 31, 20170.07 Dividend
Oct 30, 201732.3532.4531.7832.1032.031,169,100
Oct 27, 201732.3032.7532.0032.3032.231,071,600
Oct 26, 201730.4032.2530.4032.0031.931,534,800
Oct 25, 201730.3030.9529.6530.1030.031,550,100
Oct 24, 201730.3030.7030.1530.3530.28802,600
Oct 23, 201730.2030.9030.0530.1530.08991,200
Oct 20, 201730.6030.8530.1530.1530.08809,300
Oct 19, 201730.2030.3029.6030.2030.13574,500
Oct 18, 201730.5030.6030.0330.5030.431,026,800
Oct 17, 201730.0030.1029.7029.9529.88549,900
Oct 16, 201729.9030.1029.6529.9529.88830,700
Oct 13, 201729.5529.7529.3129.6529.59715,800
Oct 12, 201729.0029.8528.9529.3029.24803,000
Oct 11, 201728.5029.0028.3529.0028.94692,100
Oct 10, 201729.0029.1028.2528.5528.491,259,800
Oct 09, 201729.0529.1028.6528.8528.79729,600
Oct 06, 201728.6028.9528.4028.9528.89553,600
Oct 05, 201729.2029.2028.6028.6528.591,166,900
Oct 04, 201729.2029.2028.7529.1529.09548,700
Oct 03, 201729.1029.2528.6529.2029.14802,200
Oct 02, 201729.1029.3028.7029.2529.19801,600
Sep 29, 201728.8029.0028.3328.8528.791,107,300
Sep 28, 201728.4028.6528.0528.4028.34838,000
Sep 27, 201727.6528.5327.5028.3528.291,309,300
Sep 26, 201727.5027.7527.3027.3527.29797,000
Sep 25, 201727.7027.8527.3327.4527.39735,200
Sep 22, 201727.5027.9527.5027.8527.79651,600
Sep 21, 201727.5027.7527.1027.6027.54691,500
Sep 20, 201727.9527.9527.1027.4527.39624,100
Sep 19, 201727.8028.0527.5027.9527.89735,700
Sep 18, 201727.5028.2827.3027.6527.591,207,400
Sep 15, 201727.4527.7827.1527.3527.291,987,200
Sep 14, 201727.1527.6527.0527.3527.29679,500
Sep 13, 201726.9527.3526.7627.2027.14758,600
Sep 12, 201726.7527.0026.5027.0026.94780,200
Sep 11, 201725.7026.5525.5826.5526.49755,900
Sep 08, 201726.5026.8525.3525.4525.39702,600
Sep 07, 201726.3526.8026.0026.6526.59887,700
Sep 06, 201725.8026.6025.5526.3526.291,099,900
Sep 05, 201725.7525.9025.3025.7525.69868,500
Sep 01, 201725.4525.9525.3325.9525.89726,300
Aug 31, 201725.3525.7525.1025.4525.39899,500
Aug 30, 201724.8025.4524.8025.3525.29646,800
Aug 29, 201724.2524.8024.0524.7024.65462,500
Aug 28, 201724.5524.6024.2524.5024.45487,400
Aug 25, 201724.5524.6524.1524.4024.35592,800
Aug 24, 201724.5024.5024.2524.5024.45430,500
Aug 23, 201724.0024.5524.0024.4024.35523,300
Aug 22, 201724.1024.4024.1024.3524.30328,900
Aug 21, 201723.8523.9323.5023.8523.80528,000
Aug 18, 201723.2523.8823.0523.8023.75567,500
Aug 17, 201724.3024.4523.4023.4523.40668,900
Aug 16, 201724.5024.7024.3524.4524.40661,400
Aug 15, 201724.8024.8024.2524.4524.40383,200
Aug 14, 201724.7524.9024.4024.7024.65452,700
Aug 11, 201723.9524.4323.9024.4024.35582,500
Aug 10, 201724.6024.6023.8523.8523.80612,700
Aug 09, 201724.5524.9624.3024.7024.65507,700
Aug 08, 201725.1525.3824.7824.8524.80578,500
Aug 07, 201724.6525.3024.6325.1525.10613,800
Aug 04, 201724.9525.1524.5324.6524.60700,500
Aug 03, 201725.3525.4524.9025.1025.05827,700
Aug 02, 201726.4526.5025.1025.2525.19568,300
Aug 01, 201726.3026.3525.8526.3026.24910,600
Jul 31, 201726.5026.5026.0326.1026.041,061,000
Jul 28, 201726.5527.1026.4026.4526.391,014,700
Jul 27, 201726.7026.9525.7526.6026.541,267,200
Jul 26, 201726.0026.3025.5025.8525.791,201,400
Jul 25, 201725.8025.9525.5325.6525.59773,400
Jul 24, 201725.8525.9325.3725.8025.74759,400
Jul 21, 201726.1026.1025.6025.8525.79649,900
Jul 20, 201725.9026.0525.4525.9025.84750,700
Jul 19, 201725.3026.0025.3025.8525.791,163,400
Jul 18, 201724.8525.4024.5325.2025.151,386,000
Jul 17, 201724.4525.1024.4024.9324.881,049,000
Jul 14, 201724.1524.6024.1524.5524.50584,400
Jul 13, 201724.0024.1523.8524.1024.05931,500
Jul 12, 201723.4023.9523.4023.8523.80845,600
Jul 11, 201722.4023.5522.3423.2523.20964,600
Jul 10, 201722.5022.8022.2322.4022.35993,000
Jul 07, 201722.3522.7022.3022.5022.45688,400
Jul 06, 201721.9022.4521.8522.1522.101,312,600
Jul 05, 201721.9522.2021.7822.1522.10908,800
Jul 03, 201722.1522.2121.7821.9521.90482,800
Jun 30, 201722.1022.2821.9021.9521.901,094,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...