ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201827.0127.5626.3726.6726.67836,800
Oct 18, 201827.6527.6526.9827.1227.121,783,600
Oct 17, 201827.9828.3427.5027.9827.981,726,400
Oct 16, 201826.7427.7326.4027.7027.701,141,600
Oct 15, 201826.2026.6125.8626.3226.321,046,500
Oct 12, 201826.5427.0525.9726.3726.371,368,800
Oct 11, 201826.4627.0025.7325.7425.741,356,400
Oct 10, 201826.7827.3726.2826.5826.581,666,300
Oct 09, 201827.4927.5827.0127.1427.14975,900
Oct 08, 201827.7728.0627.1727.5027.50920,300
Oct 05, 201828.1528.2827.4428.0328.031,544,000
Oct 04, 201828.8729.0327.9128.2028.201,168,200
Oct 03, 201829.1229.3628.5529.1129.11643,400
Oct 02, 201829.0729.6028.9028.9128.91660,100
Oct 01, 201830.0030.0028.9929.2429.24949,900
Sep 28, 201828.6529.3828.5228.9528.951,285,200
Sep 27, 201829.1029.7528.6028.7028.701,390,000
Sep 26, 201829.3029.6528.9528.9528.951,087,300
Sep 25, 201830.2030.4029.4029.4529.45961,600
Sep 24, 201829.9030.5529.4530.2030.201,015,400
Sep 21, 201829.6030.0529.5029.9529.951,896,000
Sep 20, 201829.4529.7529.3029.6029.601,271,600
Sep 19, 201829.6029.8028.7029.2529.251,511,100
Sep 18, 201829.9030.3529.4029.5029.50716,800
Sep 17, 201830.4030.5029.7529.8529.85664,300
Sep 14, 201830.3030.6529.8830.6030.60714,800
Sep 13, 201830.0030.5529.7030.0530.051,563,700
Sep 12, 201831.0531.0529.2029.7029.702,734,900
Sep 11, 201831.7531.8031.2531.5031.501,279,200
Sep 10, 201831.4531.9031.0031.6031.60951,500
Sep 07, 201830.5031.5030.1531.4031.401,485,800
Sep 06, 201832.9533.3030.3330.3830.381,919,600
Sep 05, 201832.9033.1032.2333.1033.10801,800
Sep 04, 201833.6033.9032.9533.1033.10892,500
Aug 31, 201833.8034.2533.6533.9033.90875,600
Aug 30, 201833.8534.1033.6133.7533.75744,300
Aug 29, 201834.1034.2533.7034.0534.05751,600
Aug 28, 201834.2034.3833.9034.1034.10722,100
Aug 27, 201833.6034.3833.5834.0534.051,212,000
Aug 24, 201833.3533.8033.3033.5033.50499,200
Aug 23, 201833.2033.8032.9533.2033.20702,800
Aug 22, 201832.6033.4032.5533.1533.15832,100
Aug 21, 201832.3532.9532.3532.7532.751,158,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...