ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201937.4637.8837.0337.4137.411,738,100
Jun 24, 201937.9638.0637.1937.2837.281,169,700
Jun 21, 201938.1938.5637.7537.8137.811,013,100
Jun 20, 201937.8438.6837.5538.5038.501,140,100
Jun 19, 201937.4037.5436.9237.1337.13849,200
Jun 18, 201936.1237.3735.6637.1837.181,178,300
Jun 17, 201936.9136.9735.6635.7335.731,612,400
Jun 14, 201936.9837.2036.0336.7936.791,203,800
Jun 13, 201936.1837.5236.1337.5037.501,360,700
Jun 12, 201937.0737.1735.9035.9735.971,228,100
Jun 11, 201937.7537.8536.6337.3237.32981,000
Jun 10, 201935.7637.4635.6937.1937.191,345,300
Jun 07, 201935.7035.8635.3235.4435.44839,200
Jun 06, 201935.3435.6534.8035.5835.58782,800
Jun 05, 201935.4335.5434.6035.4435.441,125,700
Jun 04, 201935.1235.3734.0135.1435.141,535,500
Jun 03, 201934.4634.9634.3334.6534.651,216,400
May 31, 201934.0634.5533.7534.3434.34965,100
May 30, 201934.3934.8734.0134.5034.50756,500
May 29, 201933.9334.5933.8134.3034.301,053,600
May 28, 201935.1135.2134.3034.3134.311,103,800
May 24, 201935.4935.5034.8934.9134.91758,000
May 23, 201935.3635.7234.9135.2435.24960,100
May 22, 201935.9236.3535.7535.9335.93701,800
May 21, 201936.5637.0636.1636.2836.281,017,200
May 20, 201936.4636.8635.9436.1536.151,323,400
May 17, 201937.4437.9536.9737.0437.041,172,400
May 16, 201938.3038.4337.7637.8137.81923,600
May 15, 201937.3738.4437.1738.2938.291,006,400
May 14, 201937.5438.0437.1037.8937.891,260,200
May 13, 201938.0338.6036.8137.0737.071,731,200
May 10, 201938.7239.5538.5239.0839.081,503,600
May 09, 201939.3639.9438.5939.6939.691,089,500
May 08, 201940.2340.3939.7540.0040.00879,100
May 07, 201940.4240.8439.4640.3840.381,192,000
May 06, 201940.8841.1940.5140.8940.891,719,800
May 03, 201941.3442.0140.8841.9941.991,009,100
May 02, 201940.5441.3540.2940.9840.98860,000
May 01, 201941.2141.5040.5940.6240.621,245,600
Apr 30, 201940.5040.8740.2140.8640.862,547,300
Apr 30, 20190.07 Dividend
Apr 29, 201939.5040.5539.4040.4540.382,187,700
Apr 26, 201938.4939.7338.1239.7139.642,142,900
Apr 25, 201939.2539.5037.5538.9838.913,376,200
Apr 24, 201940.7541.7240.6740.8640.791,781,500
Apr 23, 201940.7141.0040.4140.6940.62858,300
Apr 22, 201940.5540.8640.1440.6940.621,203,300
Apr 18, 201940.3240.7740.1540.6140.54699,900
Apr 17, 201940.3540.5839.9440.3540.281,472,300
Apr 16, 201940.0040.3139.6839.8339.761,201,200
Apr 15, 201940.2940.6739.6239.7739.701,148,100
Apr 12, 201939.6440.4639.3840.2240.152,376,800
Apr 11, 201939.4839.7439.2039.2839.211,498,400
Apr 10, 201939.0139.6438.8639.3639.293,140,600
Apr 09, 201938.3439.6838.1739.1839.113,686,500
Apr 08, 201937.2038.7137.1738.6638.591,987,000
Apr 05, 201937.6037.9937.5037.8837.81759,200
Apr 04, 201937.5637.9037.3937.4837.42894,100
Apr 03, 201937.1837.8537.0637.5237.46989,700
Apr 02, 201936.7236.8736.4936.7136.65639,500
Apr 01, 201936.0436.8235.8536.7836.721,053,000
Mar 29, 201934.5635.7634.5635.6935.631,399,400
Mar 28, 201934.9135.3434.5934.9134.851,403,400
Mar 27, 201935.1935.3034.2934.7134.651,378,300
Mar 26, 201934.9435.2834.8235.2635.201,040,700
Mar 25, 201934.4434.7834.0734.6834.621,229,200
Mar 22, 201935.7035.7034.5934.6434.58954,200
Mar 21, 201934.6336.2934.5335.8735.811,039,600
Mar 20, 201935.2235.3834.4634.6034.54920,100
Mar 19, 201935.2935.3934.9135.1935.131,102,000
Mar 18, 201935.3635.6234.8935.1635.102,182,000
Mar 15, 201935.6635.9935.2535.3435.282,254,100
Mar 14, 201935.3735.6535.1635.3435.28666,800
Mar 13, 201935.6035.6135.2435.2935.23740,100
Mar 12, 201935.6535.6535.1535.4335.37800,100
Mar 11, 201935.1335.6034.7135.5135.45922,000
Mar 08, 201934.7335.7834.4135.0434.98876,100
Mar 07, 201935.2335.2334.7634.9534.891,673,500
Mar 06, 201936.3636.3635.3535.3835.321,251,800
Mar 05, 201936.5436.7836.2036.4236.361,027,100
Mar 04, 201936.4936.7536.0136.6136.551,582,700
Mar 01, 201935.3536.5034.7636.2236.163,805,100
Feb 28, 201936.4136.4135.3035.3335.273,217,800
Feb 27, 201937.2537.6136.2136.7236.669,228,100
Feb 26, 201937.3540.3637.3537.7337.667,639,600
Feb 25, 201937.1037.5436.9037.0536.993,852,900
Feb 22, 201935.6036.3635.4336.3536.292,030,300
Feb 21, 201935.3735.8935.0435.6035.542,397,400
Feb 20, 201934.4835.6334.4035.3935.332,062,500
Feb 19, 201934.1034.4933.9534.3634.301,911,600
Feb 15, 201934.4734.7533.9934.1834.121,613,900
Feb 14, 201933.7734.4233.7134.2134.152,056,100
Feb 13, 201934.3334.3833.6333.9133.852,397,300
Feb 12, 201933.9834.1533.7434.1434.082,134,900
Feb 11, 201933.5033.6532.9133.6133.551,447,000
Feb 08, 201933.0033.5232.6633.5033.441,742,700
Feb 07, 201933.6733.8033.0133.3133.251,744,200
Feb 06, 201933.4434.4833.2534.0533.992,414,000
Feb 05, 201933.8133.8133.2233.3333.272,894,800
Feb 04, 201933.3033.6933.2233.6433.582,398,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...