U.S. Markets open in 2 hrs 44 mins

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.23-1.12 (-1.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 202077.4078.3076.0877.2377.231,088,500
Oct 23, 202078.7579.7577.7878.3578.35917,100
Oct 22, 202081.6482.7277.8078.6378.631,136,000
Oct 21, 202081.4582.3679.4779.9079.901,255,400
Oct 20, 202081.6482.0280.1780.6280.621,022,500
Oct 19, 202082.0582.8080.7481.0281.021,026,900
Oct 16, 202083.2483.2481.2881.4181.41903,600
Oct 15, 202081.0582.5280.2182.0282.021,290,400
Oct 14, 202084.0084.3981.8082.4382.431,081,300
Oct 13, 202084.1385.1483.5383.9183.91848,200
Oct 12, 202084.1484.4083.0983.6183.61659,800
Oct 09, 202082.7983.4182.5082.7582.75835,400
Oct 08, 202081.2482.8681.2482.1582.15603,000
Oct 07, 202081.0682.0379.6881.7681.76862,800
Oct 06, 202078.7681.7678.7680.0980.091,034,800
Oct 05, 202076.7278.9376.4778.9078.901,041,300
Oct 02, 202075.0476.9875.0475.9275.921,016,400
Oct 01, 202076.0178.3175.0376.6576.651,379,900
Sep 30, 202072.9275.1672.6074.3474.341,249,300
Sep 29, 202071.8574.1571.5073.2073.20979,000
Sep 28, 202069.8771.7069.7271.4071.401,012,000
Sep 25, 202068.0769.7167.3169.2269.221,054,800
Sep 24, 202066.4469.1566.4468.2068.20978,800
Sep 23, 202067.1468.4666.6766.9166.911,063,100
Sep 22, 202067.1467.1765.4667.0767.071,050,300
Sep 21, 202065.4666.6964.9666.6066.60615,800
Sep 18, 202068.7968.8265.8566.5666.561,541,200
Sep 17, 202066.2268.1366.0068.1168.11841,300
Sep 16, 202069.8669.8668.0068.0968.09796,700
Sep 15, 202068.0169.0767.7868.9868.98720,500
Sep 14, 202066.6167.9366.1067.6567.65948,500
Sep 11, 202066.1366.5164.7565.3965.391,127,500
Sep 10, 202065.2465.9064.5964.9964.991,612,200
Sep 09, 202063.8065.0563.1764.8064.801,185,800
Sep 08, 202064.2665.0862.5162.5162.511,124,100
Sep 04, 202066.8167.2764.1666.5466.541,706,200
Sep 03, 202069.4369.4365.0966.9066.901,993,200
Sep 02, 202069.6971.6469.1970.7470.74725,900
Sep 01, 202067.5868.9067.0068.8668.86801,400
Aug 31, 202068.0868.3266.8966.8966.89574,100
Aug 28, 202068.2268.7667.9668.3068.30613,600
Aug 27, 202070.0270.2967.6967.8467.84796,100
Aug 26, 202070.4670.4669.6369.8569.85535,300
Aug 25, 202069.1770.0769.0169.8869.88282,400
Aug 24, 202070.0770.8968.8169.3069.30396,000
Aug 21, 202069.3169.8468.6969.4369.43619,300
Aug 20, 202070.6670.7569.0869.3469.34638,900
Aug 19, 202071.3071.8770.8471.0571.05782,500
Aug 18, 202070.6271.7970.2571.3071.301,144,500
Aug 17, 202070.4871.1570.0770.7270.72664,900
Aug 14, 202070.7971.2569.4269.7369.73523,800
Aug 13, 202071.1471.6570.4970.6670.66522,300
Aug 12, 202069.6272.0769.3871.0671.06942,000
Aug 11, 202068.6969.9668.6269.2269.22825,100
Aug 10, 202070.4470.6368.5668.9268.921,002,100
Aug 07, 202072.6973.2169.3570.2670.261,063,300
Aug 06, 202073.5573.9772.6472.7972.79674,600
Aug 05, 202073.1173.9073.0473.4873.48900,600
Aug 04, 202074.0474.2872.3073.0073.001,096,000
Aug 03, 202072.5774.2672.2274.0174.01928,500
Jul 31, 202072.5073.0071.0971.9171.91944,000
Jul 30, 202070.0072.2670.0072.2072.20961,400
Jul 29, 202070.2372.0669.2871.1071.101,076,400
Jul 28, 202069.1070.8468.6369.1969.191,140,000
Jul 28, 20200.08 Dividend
Jul 27, 202068.8070.5068.1269.5469.461,135,800
Jul 24, 202067.4468.2965.7667.8467.761,572,400
Jul 23, 202065.2971.5165.0069.6569.574,304,700
Jul 22, 202061.5063.3361.4862.6362.56839,400
Jul 21, 202061.5662.0460.6161.7061.631,084,300
Jul 20, 202058.8861.3758.5961.2061.13970,800
Jul 17, 202058.0958.9957.6158.8858.81634,100
Jul 16, 202057.4658.2057.1257.7457.67459,400
Jul 15, 202058.0358.4956.8257.9357.86824,600
Jul 14, 202056.9858.1656.1658.0457.97974,000
Jul 13, 202059.7060.4257.6057.6557.58902,000
Jul 10, 202061.4161.4358.6859.0558.98938,200
Jul 09, 202060.1261.3759.5261.1461.071,153,900
Jul 08, 202060.2060.6759.1359.7659.69658,300
Jul 07, 202060.6560.8359.7759.7859.71982,800
Jul 06, 202060.7861.3360.4560.7760.70816,600
Jul 02, 202058.8360.0858.5059.6359.56614,300
Jul 01, 202059.2959.6458.2758.3958.32644,600
Jun 30, 202057.1659.3556.4659.0558.981,237,700
Jun 29, 202057.1658.3556.9257.9757.901,043,400
Jun 26, 202059.0859.2657.1257.3657.291,502,100
Jun 25, 202058.6959.2257.5159.1559.081,114,000
Jun 24, 202060.1460.8958.5558.8958.82959,500
Jun 23, 202061.7361.7360.5560.6860.61817,700
Jun 22, 202059.8861.0959.5261.0460.97767,500
Jun 19, 202062.9863.1260.0760.0760.001,345,800
Jun 18, 202062.6162.9861.8861.9861.91649,500
Jun 17, 202062.9063.1062.2062.7162.64781,600
Jun 16, 202061.8862.9260.8062.0361.96692,400
Jun 15, 202058.3960.3857.8560.1660.09796,600
Jun 12, 202059.6260.4258.0659.5959.52860,700
Jun 11, 202061.2861.6257.9358.0858.011,396,100
Jun 10, 202063.0863.3661.7562.4762.401,351,000
Jun 09, 202061.6863.5161.3062.6962.621,293,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...