ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201928.6829.1228.6228.9328.93965,949
Jan 15, 201928.7528.9628.5228.7028.70673,400
Jan 14, 201928.9529.0628.4328.6928.69966,700
Jan 11, 201928.9329.6828.8629.2629.26728,100
Jan 10, 201928.6329.1428.2429.0929.091,023,100
Jan 09, 201928.2829.0628.2828.9428.941,166,800
Jan 08, 201929.1529.1827.8027.9727.971,228,600
Jan 07, 201928.7929.2928.5129.0429.041,182,300
Jan 04, 201928.0328.7927.6628.7228.72909,900
Jan 03, 201928.9829.2327.3927.4327.431,382,400
Jan 02, 201927.7830.4627.5729.6429.646,411,400
Dec 31, 201827.8228.1127.4427.9027.901,038,400
Dec 28, 201826.7428.2526.7427.4727.471,542,600
Dec 27, 201825.4426.7125.4426.7026.701,429,900
Dec 26, 201824.7026.0324.5126.0026.00918,300
Dec 24, 201824.7125.3424.4324.4424.441,087,500
Dec 21, 201825.6125.8224.9325.0025.002,220,600
Dec 20, 201825.0825.7424.9625.4125.411,360,300
Dec 19, 201825.9226.4924.8925.0925.091,510,200
Dec 18, 201826.0326.8625.8925.9725.971,204,500
Dec 17, 201825.9526.6125.7025.7625.76810,200
Dec 14, 201826.4727.0425.9726.0026.00834,600
Dec 13, 201826.9527.1026.5226.6426.64721,300
Dec 12, 201826.7027.3126.2726.7526.75928,200
Dec 11, 201827.1327.3625.9126.2126.211,185,300
Dec 10, 201826.6827.0326.3426.7226.72835,100
Dec 07, 201827.8127.9926.6526.7026.70837,400
Dec 06, 201827.9328.1727.4527.8627.861,190,000
Dec 04, 201830.0030.0728.4828.5528.551,704,000
Dec 03, 201829.9530.4229.7730.2930.29963,900
Nov 30, 201828.8029.4828.6029.4029.401,076,900
Nov 29, 201828.9329.3328.7028.9428.94838,400
Nov 28, 201828.0529.1827.7129.1429.141,108,700
Nov 27, 201827.9228.2927.7727.8327.83779,200
Nov 26, 201827.8828.3227.5328.2728.271,037,100
Nov 23, 201826.9227.9726.9227.5027.50426,400
Nov 21, 201827.5527.7627.2727.2827.28600,900
Nov 20, 201826.0027.5525.6327.2627.261,567,400
Nov 19, 201827.1427.3826.1926.2226.22997,000
Nov 16, 201826.5927.3226.2427.2827.281,019,600
Nov 15, 201826.1227.4626.0427.3927.39777,700
Nov 14, 201826.6526.8426.0326.2826.281,041,500
Nov 13, 201825.9526.7925.9526.2326.23962,400
Nov 12, 201826.5226.5225.4725.7325.731,188,700
Nov 09, 201827.3227.5326.5726.7726.771,185,900
Nov 08, 201827.6428.0927.5927.6927.69570,400
Nov 07, 201827.7028.0027.2727.8227.82966,200
Nov 06, 201827.1927.5927.1227.3627.361,041,100
Nov 05, 201828.1028.1926.9127.3027.301,321,200
Nov 02, 201828.2028.4627.6528.3128.311,075,700
Nov 01, 201826.5728.1926.4928.1528.151,444,900
Oct 31, 201827.1427.3026.2826.5426.541,681,900
Oct 30, 201825.3626.7425.3126.7226.721,945,500
Oct 30, 20180.07 Dividend
Oct 29, 201825.2026.2825.2025.5225.452,315,200
Oct 26, 201824.4625.2124.1424.8424.771,803,100
Oct 25, 201823.3926.4123.3925.3725.302,020,200
Oct 24, 201826.4726.4724.7124.7524.681,535,100
Oct 23, 201825.9927.0425.5026.8226.751,464,200
Oct 22, 201826.8427.0126.4526.7726.70864,000
Oct 19, 201827.0127.5626.3726.6726.60836,800
Oct 18, 201827.6527.6526.9827.1227.051,783,600
Oct 17, 201827.9828.3427.5027.9827.901,726,400
Oct 16, 201826.7427.7326.4027.7027.621,141,600
Oct 15, 201826.2026.6125.8626.3226.251,046,500
Oct 12, 201826.5427.0525.9726.3726.301,368,800
Oct 11, 201826.4627.0025.7325.7425.671,356,400
Oct 10, 201826.7827.3726.2826.5826.511,666,300
Oct 09, 201827.4927.5827.0127.1427.07975,900
Oct 08, 201827.7728.0627.1727.5027.42920,300
Oct 05, 201828.1528.2827.4428.0327.951,544,000
Oct 04, 201828.8729.0327.9128.2028.121,168,200
Oct 03, 201829.1229.3628.5529.1129.03643,400
Oct 02, 201829.0729.6028.9028.9128.83660,100
Oct 01, 201830.0030.0028.9929.2429.16949,900
Sep 28, 201828.6529.3828.5228.9528.871,285,200
Sep 27, 201829.1029.7528.6028.7028.621,390,000
Sep 26, 201829.3029.6528.9528.9528.871,087,300
Sep 25, 201830.2030.4029.4029.4529.37961,600
Sep 24, 201829.9030.5529.4530.2030.121,015,400
Sep 21, 201829.6030.0529.5029.9529.871,896,000
Sep 20, 201829.4529.7529.3029.6029.521,271,600
Sep 19, 201829.6029.8028.7029.2529.171,511,100
Sep 18, 201829.9030.3529.4029.5029.42716,800
Sep 17, 201830.4030.5029.7529.8529.77664,300
Sep 14, 201830.3030.6529.8830.6030.52714,800
Sep 13, 201830.0030.5529.7030.0529.971,563,700
Sep 12, 201831.0531.0529.2029.7029.622,734,900
Sep 11, 201831.7531.8031.2531.5031.411,279,200
Sep 10, 201831.4531.9031.0031.6031.51951,500
Sep 07, 201830.5031.5030.1531.4031.311,485,800
Sep 06, 201832.9533.3030.3330.3830.301,919,600
Sep 05, 201832.9033.1032.2333.1033.01801,800
Sep 04, 201833.6033.9032.9533.1033.01892,500
Aug 31, 201833.8034.2533.6533.9033.81875,600
Aug 30, 201833.8534.1033.6133.7533.66744,300
Aug 29, 201834.1034.2533.7034.0533.96751,600
Aug 28, 201834.2034.3833.9034.1034.01722,100
Aug 27, 201833.6034.3833.5834.0533.961,212,000
Aug 24, 201833.3533.8033.3033.5033.41499,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...