ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201939.2539.5037.5538.9838.983,376,200
Apr 24, 201940.7541.7240.6740.8640.861,781,500
Apr 23, 201940.7141.0040.4140.6940.69858,300
Apr 22, 201940.5540.8640.1440.6940.691,203,300
Apr 18, 201940.3240.7740.1540.6140.61699,900
Apr 17, 201940.3540.5839.9440.3540.351,472,300
Apr 16, 201940.0040.3139.6839.8339.831,201,200
Apr 15, 201940.2940.6739.6239.7739.771,148,100
Apr 12, 201939.6440.4639.3840.2240.222,376,800
Apr 11, 201939.4839.7439.2039.2839.281,498,400
Apr 10, 201939.0139.6438.8639.3639.363,140,600
Apr 09, 201938.3439.6838.1739.1839.183,686,500
Apr 08, 201937.2038.7137.1738.6638.661,987,000
Apr 05, 201937.6037.9937.5037.8837.88759,200
Apr 04, 201937.5637.9037.3937.4837.48894,100
Apr 03, 201937.1837.8537.0637.5237.52989,700
Apr 02, 201936.7236.8736.4936.7136.71639,500
Apr 01, 201936.0436.8235.8536.7836.781,053,000
Mar 29, 201934.5635.7634.5635.6935.691,399,400
Mar 28, 201934.9135.3434.5934.9134.911,403,400
Mar 27, 201935.1935.3034.2934.7134.711,378,300
Mar 26, 201934.9435.2834.8235.2635.261,040,700
Mar 25, 201934.4434.7834.0734.6834.681,229,200
Mar 22, 201935.7035.7034.5934.6434.64954,200
Mar 21, 201934.6336.2934.5335.8735.871,039,600
Mar 20, 201935.2235.3834.4634.6034.60920,100
Mar 19, 201935.2935.3934.9135.1935.191,102,000
Mar 18, 201935.3635.6234.8935.1635.162,182,000
Mar 15, 201935.6635.9935.2535.3435.342,254,100
Mar 14, 201935.3735.6535.1635.3435.34666,800
Mar 13, 201935.6035.6135.2435.2935.29740,100
Mar 12, 201935.6535.6535.1535.4335.43800,100
Mar 11, 201935.1335.6034.7135.5135.51922,000
Mar 08, 201934.7335.7834.4135.0435.04876,100
Mar 07, 201935.2335.2334.7634.9534.951,673,500
Mar 06, 201936.3636.3635.3535.3835.381,251,800
Mar 05, 201936.5436.7836.2036.4236.421,027,100
Mar 04, 201936.4936.7536.0136.6136.611,582,700
Mar 01, 201935.3536.5034.7636.2236.223,805,100
Feb 28, 201936.4136.4135.3035.3335.333,217,800
Feb 27, 201937.2537.6136.2136.7236.729,228,100
Feb 26, 201937.3540.3637.3537.7337.737,639,600
Feb 25, 201937.1037.5436.9037.0537.053,852,900
Feb 22, 201935.6036.3635.4336.3536.352,030,300
Feb 21, 201935.3735.8935.0435.6035.602,397,400
Feb 20, 201934.4835.6334.4035.3935.392,062,500
Feb 19, 201934.1034.4933.9534.3634.361,911,600
Feb 15, 201934.4734.7533.9934.1834.181,613,900
Feb 14, 201933.7734.4233.7134.2134.212,056,100
Feb 13, 201934.3334.3833.6333.9133.912,397,300
Feb 12, 201933.9834.1533.7434.1434.142,134,900
Feb 11, 201933.5033.6532.9133.6133.611,447,000
Feb 08, 201933.0033.5232.6633.5033.501,742,700
Feb 07, 201933.6733.8033.0133.3133.311,744,200
Feb 06, 201933.4434.4833.2534.0534.052,414,000
Feb 05, 201933.8133.8133.2233.3333.332,894,800
Feb 04, 201933.3033.6933.2233.6433.642,398,300
Feb 01, 201933.2533.8033.0733.3833.383,601,400
Jan 31, 201933.6633.6932.8433.0533.052,166,100
Jan 30, 201933.7333.8433.0533.7133.712,333,700
Jan 29, 201933.2633.5332.6333.4233.422,294,400
Jan 29, 20190.07 Dividend
Jan 28, 201930.7434.2830.3733.1633.098,146,500
Jan 25, 201931.3831.7031.1331.3231.251,499,300
Jan 24, 201930.0231.5730.0230.9130.841,518,000
Jan 23, 201929.6729.8329.2829.5829.521,109,300
Jan 22, 201929.7829.7829.1329.5129.451,155,700
Jan 18, 201929.3730.4329.3730.0429.981,096,300
Jan 17, 201928.6429.5328.5029.3329.271,096,700
Jan 16, 201928.6829.1328.6128.9328.87965,900
Jan 15, 201928.7528.9628.5228.7028.64673,400
Jan 14, 201928.9529.0628.4328.6928.63966,700
Jan 11, 201928.9329.6828.8629.2629.20728,100
Jan 10, 201928.6329.1428.2429.0929.031,023,100
Jan 09, 201928.2829.0628.2828.9428.881,166,800
Jan 08, 201929.1529.1827.8027.9727.911,228,600
Jan 07, 201928.7929.2928.5129.0428.981,182,300
Jan 04, 201928.0328.7927.6628.7228.66909,900
Jan 03, 201928.9829.2327.3927.4327.371,382,400
Jan 02, 201927.7830.4627.5729.6429.586,411,400
Dec 31, 201827.8228.1127.4427.9027.841,038,400
Dec 28, 201826.7428.2526.7427.4727.411,542,600
Dec 27, 201825.4426.7125.4426.7026.641,429,900
Dec 26, 201824.7026.0324.5126.0025.95918,300
Dec 24, 201824.7125.3424.4324.4424.391,087,500
Dec 21, 201825.6125.8224.9325.0024.952,220,600
Dec 20, 201825.0825.7424.9625.4125.361,360,300
Dec 19, 201825.9226.4924.8925.0925.041,510,200
Dec 18, 201826.0326.8625.8925.9725.921,204,500
Dec 17, 201825.9526.6125.7025.7625.71810,200
Dec 14, 201826.4727.0425.9726.0025.95834,600
Dec 13, 201826.9527.1026.5226.6426.58721,300
Dec 12, 201826.7027.3126.2726.7526.69928,200
Dec 11, 201827.1327.3625.9126.2126.151,185,300
Dec 10, 201826.6827.0326.3426.7226.66835,100
Dec 07, 201827.8127.9926.6526.7026.64837,400
Dec 06, 201827.9328.1727.4527.8627.801,190,000
Dec 04, 201830.0030.0728.4828.5528.491,704,000
Dec 03, 201829.9530.4229.7730.2930.23963,900
Nov 30, 201828.8029.4828.6029.4029.341,076,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...