ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201942.9442.9441.2441.4941.49719,500
Aug 22, 201943.3643.3641.5143.1643.16892,100
Aug 21, 201942.9543.4242.5843.4143.41829,400
Aug 20, 201942.8243.0342.1142.4142.41621,500
Aug 19, 201943.0343.3142.7742.7942.79709,900
Aug 16, 201941.7842.3541.5442.2642.26506,700
Aug 15, 201941.3741.8041.0841.3641.36648,200
Aug 14, 201941.1941.5840.0041.2241.22747,200
Aug 13, 201941.1742.6539.7842.1842.18912,500
Aug 12, 201941.6041.6040.9541.0741.07631,200
Aug 09, 201941.7141.9441.1741.5341.53741,400
Aug 08, 201941.3942.0340.9241.9941.99794,200
Aug 07, 201939.8641.0639.8640.8940.89920,000
Aug 06, 201940.7941.6639.9840.4740.471,078,800
Aug 05, 201941.1041.2940.1540.4840.481,421,700
Aug 02, 201942.2142.2141.2641.5441.54678,300
Aug 01, 201943.4344.4841.9742.3542.351,833,600
Jul 31, 201944.0044.3543.1143.5143.511,204,900
Jul 30, 201944.4844.6743.8544.2944.291,260,000
Jul 30, 20190.08 Dividend
Jul 29, 201944.0645.1243.3544.8744.791,795,500
Jul 26, 201943.1544.4543.1443.9843.901,923,300
Jul 25, 201942.4344.6541.8543.0642.983,722,100
Jul 24, 201939.9142.1839.9142.1442.062,544,600
Jul 23, 201939.0639.7438.6739.7239.65972,300
Jul 22, 201938.0439.1338.0438.7238.651,283,200
Jul 19, 201938.2238.4637.9538.0537.98821,200
Jul 18, 201937.2438.0837.2438.0337.961,253,600
Jul 17, 201936.8037.5136.0037.2837.211,337,400
Jul 16, 201936.4736.6036.1436.3936.33768,300
Jul 15, 201936.8636.9836.4136.5936.521,074,500
Jul 12, 201936.0036.7935.5036.6536.581,212,400
Jul 11, 201936.0736.1335.4735.9335.871,689,800
Jul 10, 201935.8736.3135.6236.0736.011,513,600
Jul 09, 201935.3535.7335.0035.6635.60948,300
Jul 08, 201935.8936.1235.1235.4835.421,436,700
Jul 05, 201936.4436.5035.9436.2636.201,135,400
Jul 03, 201937.4637.7736.3436.6036.532,043,800
Jul 02, 201938.3238.3237.4637.6937.621,091,700
Jul 01, 201938.1039.3837.8238.2838.211,910,100
Jun 28, 201938.2638.3137.0437.3237.2517,789,200
Jun 27, 201938.0538.4337.6538.0537.981,418,000
Jun 26, 201937.7238.2037.3637.7037.631,018,100
Jun 25, 201937.4637.8837.0337.4137.341,738,100
Jun 24, 201937.9638.0637.1937.2837.211,169,700
Jun 21, 201938.1938.5637.7537.8137.741,013,100
Jun 20, 201937.8438.6837.5538.5038.431,140,100
Jun 19, 201937.4037.5436.9237.1337.06849,200
Jun 18, 201936.1237.3735.6637.1837.111,178,300
Jun 17, 201936.9136.9735.6635.7335.671,612,400
Jun 14, 201936.9837.2036.0336.7936.721,203,800
Jun 13, 201936.1837.5236.1337.5037.431,360,700
Jun 12, 201937.0737.1735.9035.9735.911,228,100
Jun 11, 201937.7537.8536.6337.3237.25981,000
Jun 10, 201935.7637.4635.6937.1937.121,345,300
Jun 07, 201935.7035.8635.3235.4435.38839,200
Jun 06, 201935.3435.6534.8035.5835.52782,800
Jun 05, 201935.4335.5434.6035.4435.381,125,700
Jun 04, 201935.1235.3734.0135.1435.081,535,500
Jun 03, 201934.4634.9634.3334.6534.591,216,400
May 31, 201934.0634.5533.7534.3434.28965,100
May 30, 201934.3934.8734.0134.5034.44756,500
May 29, 201933.9334.5933.8134.3034.241,053,600
May 28, 201935.1135.2134.3034.3134.251,103,800
May 24, 201935.4935.5034.8934.9134.85758,000
May 23, 201935.3635.7234.9135.2435.18960,100
May 22, 201935.9236.3535.7535.9335.87701,800
May 21, 201936.5637.0636.1636.2836.221,017,200
May 20, 201936.4636.8635.9436.1536.091,323,400
May 17, 201937.4437.9536.9737.0436.971,172,400
May 16, 201938.3038.4337.7637.8137.74923,600
May 15, 201937.3738.4437.1738.2938.221,006,400
May 14, 201937.5438.0437.1037.8937.821,260,200
May 13, 201938.0338.6036.8137.0737.001,731,200
May 10, 201938.7239.5538.5239.0839.011,503,600
May 09, 201939.3639.9438.5939.6939.621,089,500
May 08, 201940.2340.3939.7540.0039.93879,100
May 07, 201940.4240.8439.4640.3840.311,192,000
May 06, 201940.8841.1940.5140.8940.821,719,800
May 03, 201941.3442.0140.8841.9941.921,009,100
May 02, 201940.5441.3540.2940.9840.91860,000
May 01, 201941.2141.5040.5940.6240.551,245,600
Apr 30, 201940.5040.8740.2140.8640.792,547,300
Apr 30, 20190.07 Dividend
Apr 29, 201939.5040.5539.4040.4540.312,187,700
Apr 26, 201938.4939.7338.1239.7139.572,142,900
Apr 25, 201939.2539.5037.5538.9838.843,376,200
Apr 24, 201940.7541.7240.6740.8640.721,781,500
Apr 23, 201940.7141.0040.4140.6940.55858,300
Apr 22, 201940.5540.8640.1440.6940.551,203,300
Apr 18, 201940.3240.7740.1540.6140.47699,900
Apr 17, 201940.3540.5839.9440.3540.211,472,300
Apr 16, 201940.0040.3139.6839.8339.691,201,200
Apr 15, 201940.2940.6739.6239.7739.631,148,100
Apr 12, 201939.6440.4639.3840.2240.082,376,800
Apr 11, 201939.4839.7439.2039.2839.141,498,400
Apr 10, 201939.0139.6438.8639.3639.223,140,600
Apr 09, 201938.3439.6838.1739.1839.043,686,500
Apr 08, 201937.2038.7137.1738.6638.521,987,000
Apr 05, 201937.6037.9937.5037.8837.75759,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...