ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201832.3532.7532.3532.7232.72315,744
Aug 20, 201832.5032.8532.0532.3532.351,409,400
Aug 17, 201833.2033.2932.1532.4032.401,168,200
Aug 16, 201833.8534.3033.3833.5033.50827,100
Aug 15, 201834.8034.9033.7533.7533.75836,300
Aug 14, 201835.0035.4034.9035.0535.05533,900
Aug 13, 201835.0535.1534.7534.9534.95541,500
Aug 10, 201835.6535.8834.7534.8034.80805,200
Aug 09, 201836.2536.4035.9536.1036.10453,700
Aug 08, 201836.1036.5335.9036.4536.45555,800
Aug 07, 201836.6036.8036.1536.2536.25631,900
Aug 06, 201836.1036.8035.9536.5536.55830,400
Aug 03, 201835.8536.1035.5536.0036.00957,600
Aug 02, 201834.9535.9034.7535.9035.90808,000
Aug 01, 201835.3035.4534.9035.2535.25884,000
Jul 31, 201834.8535.7034.8535.1535.15888,600
Jul 31, 20180.07 Dividend
Jul 30, 201835.0035.3834.4034.7034.631,039,000
Jul 27, 201836.6536.9534.9035.2035.131,305,400
Jul 26, 201838.5538.5534.4536.2536.182,180,800
Jul 25, 201837.4537.8237.0537.7037.621,251,400
Jul 24, 201838.2538.6537.2337.5537.471,161,500
Jul 23, 201837.6538.1037.1037.9037.82957,500
Jul 20, 201837.9038.3837.5037.8537.77997,500
Jul 19, 201837.4538.0537.2037.9037.821,151,500
Jul 18, 201836.8037.9536.8037.8037.721,459,500
Jul 17, 201835.4036.6035.0536.5036.43993,500
Jul 16, 201835.1535.4134.8835.3535.28732,900
Jul 13, 201835.0035.2534.7035.0534.98690,700
Jul 12, 201834.4035.3534.2134.9034.832,013,200
Jul 11, 201835.0535.1633.8033.8533.78733,900
Jul 10, 201835.7036.0835.3535.4035.33764,400
Jul 09, 201835.2035.6534.8535.5535.48452,700
Jul 06, 201835.0035.0034.4634.8534.78752,000
Jul 05, 201834.4535.1534.3535.1035.03637,400
Jul 03, 201834.6034.8334.0534.0533.98378,000
Jul 02, 201833.9534.5033.4734.4534.38614,900
Jun 29, 201834.1534.6533.7533.9033.831,018,000
Jun 28, 201833.5534.0031.9333.9533.88971,700
Jun 27, 201835.2035.6533.6533.7033.63998,200
Jun 26, 201834.4535.1034.3534.8034.73829,700
Jun 25, 201835.0035.1733.8534.4534.381,091,800
Jun 22, 201836.2036.3035.2535.3535.281,913,400
Jun 21, 201836.2536.4535.7035.9035.83807,600
Jun 20, 201836.9037.0536.1036.2036.13923,700
Jun 19, 201836.9037.1035.8836.6036.531,317,400
Jun 18, 201838.0538.2037.2537.3537.271,165,100
Jun 15, 201838.5538.6738.0538.2838.201,558,900
Jun 14, 201838.7539.1538.6038.8538.77995,300
Jun 13, 201838.9539.5538.7038.7038.621,253,600
Jun 12, 201838.1039.1037.8038.8538.77895,200
Jun 11, 201837.9038.2837.3738.1038.021,142,100
Jun 08, 201838.0038.0837.3037.9037.821,135,700
Jun 07, 201837.9539.0537.6037.7537.671,513,100
Jun 06, 201837.3037.8037.0537.7537.67724,300
Jun 05, 201836.9537.3536.7537.2537.17891,000
Jun 04, 201836.0536.8035.8536.7536.681,025,600
Jun 01, 201835.4536.1335.2036.0535.98797,400
May 31, 201835.2535.7535.0835.1035.03825,400
May 30, 201835.2535.7534.8835.3535.28691,900
May 29, 201834.4535.1034.4034.9534.88541,200
May 25, 201834.8035.1034.5034.7034.63602,500
May 24, 201834.9035.0034.4234.9034.83671,900
May 23, 201834.5035.1034.3635.0034.93583,100
May 22, 201835.0535.5034.7034.8534.78505,600
May 21, 201834.6535.2534.4534.8034.73938,200
May 18, 201836.2536.2534.1534.2034.132,094,300
May 17, 201836.6037.0036.3036.8536.78629,600
May 16, 201836.0036.7035.6936.5036.43586,900
May 15, 201835.6535.9535.4535.8535.78723,300
May 14, 201835.8036.5035.7036.0535.98649,300
May 11, 201835.9036.1435.4035.6035.53349,100
May 10, 201835.6536.3035.6036.0535.98545,700
May 09, 201834.9535.6534.7535.4535.38705,700
May 08, 201833.9035.1033.5635.0034.931,053,100
May 07, 201833.7034.1033.4234.0333.96812,400
May 04, 201832.5533.7332.4033.5033.43575,100
May 03, 201832.5533.0032.2532.7032.63764,700
May 02, 201832.9033.2532.7532.8032.73598,600
May 01, 201832.2032.9531.8532.8032.73637,900
May 01, 20180.07 Dividend
Apr 30, 201832.9033.0532.1532.2032.07938,900
Apr 27, 201833.8033.9532.2532.6032.461,217,900
Apr 26, 201833.2534.0032.6533.4033.261,551,600
Apr 25, 201833.4033.5032.4033.3033.161,689,100
Apr 24, 201833.7034.1032.7033.2533.11951,100
Apr 23, 201834.0034.1033.2833.5533.41767,300
Apr 20, 201834.5035.0533.6533.7533.611,795,100
Apr 19, 201836.6036.6034.3234.6534.501,843,900
Apr 18, 201837.5037.5536.7137.1536.991,316,600
Apr 17, 201837.1537.8337.0537.7037.541,021,100
Apr 16, 201837.2037.2536.8036.9036.75883,400
Apr 13, 201837.1037.1536.5536.8036.65571,500
Apr 12, 201835.7037.0035.7036.8036.65660,900
Apr 11, 201835.8036.4035.5536.0535.90640,100
Apr 10, 201835.4036.3534.9535.9535.801,262,600
Apr 09, 201834.2035.5034.1034.6034.461,248,900
Apr 06, 201834.1534.9533.4533.7033.56847,100
Apr 05, 201835.1535.3334.5534.7034.55770,100
Apr 04, 201833.3535.0533.1034.8534.70741,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...