ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201834.6535.2534.4534.8034.80937,200
May 18, 201836.2536.2534.1534.2034.202,094,300
May 17, 201836.6037.0036.3036.8536.85629,600
May 16, 201836.0036.7035.6936.5036.50586,900
May 15, 201835.6535.9535.4535.8535.85723,300
May 14, 201835.8036.5035.7036.0536.05649,300
May 11, 201835.9036.1435.4035.6035.60349,100
May 10, 201835.6536.3035.6036.0536.05545,700
May 09, 201834.9535.6534.7535.4535.45705,700
May 08, 201833.9035.1033.5635.0035.001,053,100
May 07, 201833.7034.1033.4234.0334.03812,400
May 04, 201832.5533.7332.4033.5033.50575,100
May 03, 201832.5533.0032.2532.7032.70764,700
May 02, 201832.9033.2532.7532.8032.80598,600
May 01, 201832.2032.9531.8532.8032.80637,900
May 01, 20180.07 Dividend
Apr 30, 201832.9033.0532.1532.2032.13938,900
Apr 27, 201833.8033.9532.2532.6032.531,217,900
Apr 26, 201833.2534.0032.6533.4033.331,551,600
Apr 25, 201833.4033.5032.4033.3033.231,689,100
Apr 24, 201833.7034.1032.7033.2533.18951,100
Apr 23, 201834.0034.1033.2833.5533.48767,300
Apr 20, 201834.5035.0533.6533.7533.681,795,100
Apr 19, 201836.6036.6034.3234.6534.571,843,900
Apr 18, 201837.5037.5536.7137.1537.071,316,600
Apr 17, 201837.1537.8337.0537.7037.621,021,100
Apr 16, 201837.2037.2536.8036.9036.82883,400
Apr 13, 201837.1037.1536.5536.8036.72571,500
Apr 12, 201835.7037.0035.7036.8036.72660,900
Apr 11, 201835.8036.4035.5536.0535.97640,100
Apr 10, 201835.4036.3534.9535.9535.871,262,600
Apr 09, 201834.2035.5034.1034.6034.521,248,900
Apr 06, 201834.1534.9533.4533.7033.63847,100
Apr 05, 201835.1535.3334.5534.7034.62770,100
Apr 04, 201833.3535.0533.1034.8534.77741,200
Apr 03, 201833.8034.3533.6534.2534.18932,900
Apr 02, 201834.4534.8532.9033.4533.381,090,200
Mar 29, 201834.2535.6033.7034.8034.721,455,200
Mar 28, 201835.3035.3033.8034.1034.031,427,800
Mar 27, 201837.7537.7535.2035.3535.271,457,000
Mar 26, 201836.5037.6532.7637.6037.521,059,200
Mar 23, 201836.8537.0535.8035.8535.771,683,900
Mar 22, 201837.2537.8036.7036.7036.621,303,500
Mar 21, 201836.4038.2536.2037.8537.771,936,800
Mar 20, 201836.5037.1336.2036.2536.171,452,700
Mar 19, 201836.0536.6335.7036.5036.421,779,200
Mar 16, 201836.0536.4535.9036.1036.021,489,500
Mar 15, 201836.2536.3835.9036.1536.07899,700
Mar 14, 201836.3536.7036.0536.1536.071,011,200
Mar 13, 201836.5536.8535.8135.9535.87790,600
Mar 12, 201836.7036.8836.2536.4036.32882,800
Mar 09, 201836.1536.5536.0536.5536.47953,500
Mar 08, 201835.9036.2335.5535.8535.77676,100
Mar 07, 201834.8535.7034.5635.6035.52786,300
Mar 06, 201834.1035.2033.9535.1535.07846,800
Mar 05, 201833.5534.2533.2534.0033.93601,100
Mar 02, 201832.6033.7532.3033.6533.58712,800
Mar 01, 201833.1533.6732.5533.0532.98741,600
Feb 28, 201833.8534.0533.1533.2033.13695,000
Feb 27, 201834.2534.4533.6533.7033.63773,300
Feb 26, 201833.8534.4533.7034.3534.28495,000
Feb 23, 201833.1533.7832.9533.7533.68596,500
Feb 22, 201832.9033.4532.8033.0032.93669,400
Feb 21, 201833.8533.9032.8032.8032.731,128,900
Feb 20, 201832.8534.0032.6033.6533.58896,500
Feb 16, 201832.9033.3532.6033.0532.98602,900
Feb 15, 201833.0033.1031.8333.1033.03802,000
Feb 14, 201830.7532.5530.7532.3032.23909,800
Feb 13, 201830.8031.2830.6531.1531.08692,500
Feb 12, 201831.1031.4530.4531.1031.03897,700
Feb 09, 201830.2031.1529.6030.8030.731,473,100
Feb 08, 201831.8032.2529.6529.6529.591,407,900
Feb 07, 201832.6032.7031.4031.6031.531,989,400
Feb 06, 201830.1533.2029.2032.6532.582,093,800
Feb 05, 201831.9032.5830.9030.9030.831,518,800
Feb 02, 201832.7033.0532.0032.3532.281,088,100
Feb 01, 201832.4533.3532.4133.0032.931,118,200
Jan 31, 201833.8033.9832.4832.5532.481,474,500
Jan 30, 201833.3033.7833.0633.3533.28996,300
Jan 30, 20180.07 Dividend
Jan 29, 201834.4534.6533.7534.0033.86743,000
Jan 26, 201834.2034.9534.0334.5034.35819,500
Jan 25, 201834.9035.3533.9534.0533.91846,700
Jan 24, 201835.0535.2534.2634.6534.501,323,700
Jan 23, 201834.5035.1034.4035.0034.85614,200
Jan 22, 201834.7034.8034.2034.5834.43982,400
Jan 19, 201833.9534.5533.6034.5534.40690,700
Jan 18, 201833.3534.0033.2533.9533.81858,900
Jan 17, 201832.5033.5532.5033.4533.311,195,700
Jan 16, 201832.8032.9532.0532.3032.16834,200
Jan 12, 201832.6032.8032.3032.5032.36804,100
Jan 11, 201832.5532.6332.0532.5032.36751,000
Jan 10, 201832.1532.6731.6032.3532.21826,800
Jan 09, 201833.6533.9532.6032.6032.461,083,100
Jan 08, 201832.6533.6532.6033.4033.26992,600
Jan 05, 201832.4533.0432.2032.7532.61616,600
Jan 04, 201831.9532.5531.7332.2532.11791,800
Jan 03, 201831.6031.9031.3531.7031.57856,000
Jan 02, 201830.6031.6530.1531.6531.521,066,800
Dec 29, 201731.0031.1530.4530.4530.32642,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...