UK markets closed

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.60+4.06 (+3.16%)
At close: 04:00PM EDT
132.60 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024129.41133.81129.24132.60132.601,074,600
25 Apr 2024125.95129.76122.23128.54128.541,338,700
24 Apr 2024128.84129.95125.33127.84127.841,371,500
23 Apr 2024124.56127.88124.11126.17126.17993,300
22 Apr 2024124.17125.33120.36124.04124.041,226,200
19 Apr 2024126.08127.17120.92122.20122.201,687,100
18 Apr 2024128.15130.04126.41127.09127.091,370,600
17 Apr 2024129.67131.55128.36129.25129.251,659,700
16 Apr 2024131.08132.74129.86131.00131.001,155,200
15 Apr 2024135.09135.76130.32131.67131.671,514,500
12 Apr 2024135.93137.64132.55132.87132.871,242,900
11 Apr 2024137.59139.31135.05139.09139.09720,600
10 Apr 2024135.80139.62135.80136.05136.05903,900
09 Apr 2024138.68139.28135.76139.14139.14991,600
08 Apr 2024138.83139.67136.34136.91136.91862,600
05 Apr 2024136.13139.88135.19138.85138.85940,800
04 Apr 2024142.27143.82134.67135.28135.281,750,500
03 Apr 2024136.98141.81136.98140.41140.41665,500
02 Apr 2024138.61139.40136.44138.32138.321,232,000
01 Apr 2024139.76141.93139.15140.62140.621,131,600
28 Mar 2024140.48141.46139.74140.54140.54895,400
27 Mar 2024141.28141.64139.14140.99140.991,329,500
26 Mar 2024142.25143.02139.90140.30140.301,296,400
25 Mar 2024138.55142.95138.11141.94141.94935,100
22 Mar 2024140.03141.39138.42140.76140.76702,600
21 Mar 2024140.41143.49140.37140.61140.611,685,600
20 Mar 2024133.56137.73132.79136.84136.841,342,000
19 Mar 2024133.24134.56131.67133.48133.481,487,000
18 Mar 2024137.64139.02134.91135.06135.061,809,500
15 Mar 2024135.74138.73135.42136.00136.002,508,000
14 Mar 2024139.76139.97135.95137.56137.561,215,700
13 Mar 2024139.79141.35138.64139.62139.621,145,900
12 Mar 2024140.40142.61138.45142.03142.031,259,400
11 Mar 2024138.40139.96136.45139.37139.371,288,600
08 Mar 2024145.71146.91139.83140.01140.011,912,600
07 Mar 2024140.25146.33140.06145.37145.372,451,300
06 Mar 2024138.02140.29136.71139.20139.201,498,600
05 Mar 2024137.45139.32133.41135.63135.631,287,500
04 Mar 2024139.84141.89138.36140.32140.321,256,400
01 Mar 2024135.75139.52133.73138.56138.562,083,100
29 Feb 2024133.43135.06132.67134.36134.361,513,000
28 Feb 2024130.33133.03129.85131.62131.62721,500
27 Feb 2024133.45133.82131.11131.89131.89773,300
26 Feb 2024133.70134.39132.38132.51132.51999,300
23 Feb 2024135.31135.90131.31132.54132.541,588,700
22 Feb 2024137.56137.76134.83135.18135.182,249,000
21 Feb 2024133.21134.35131.92134.34134.341,442,600
20 Feb 2024133.74136.60132.11135.52135.522,813,100
16 Feb 2024135.75140.10135.09136.81136.812,415,900
15 Feb 2024134.49136.23131.63135.65135.652,003,200
14 Feb 2024130.00134.60128.34131.17131.173,508,900
13 Feb 2024120.00125.19119.00124.09124.091,991,300
12 Feb 2024126.57128.56125.67126.12126.121,151,500
09 Feb 2024126.25127.07124.96126.93126.931,651,300
08 Feb 2024119.88125.08119.43124.75124.751,536,400
07 Feb 2024119.46120.46117.46119.88119.88957,400
06 Feb 2024119.71119.80116.48118.57118.57798,500
05 Feb 2024119.09120.18116.82119.61119.61773,100
02 Feb 2024117.40119.74116.77119.44119.441,094,600
01 Feb 2024119.18119.24115.64117.99117.991,214,000
31 Jan 2024119.89120.98117.07117.70117.702,166,200
30 Jan 2024121.71122.77120.82121.96121.961,294,400
30 Jan 20240.1 Dividend
29 Jan 2024120.97123.11120.23122.99122.891,084,500
26 Jan 2024121.38122.39118.76120.39120.291,836,000
25 Jan 2024125.87126.49122.42123.43123.331,876,000
24 Jan 2024124.83125.61122.40123.19123.091,235,900
23 Jan 2024121.00123.51119.49123.29123.19761,200
22 Jan 2024121.35122.67120.20120.87120.77900,000
19 Jan 2024117.16120.59116.12120.34120.241,663,600
18 Jan 2024114.79116.27112.89116.02115.931,561,500
17 Jan 2024110.85111.91109.32111.62111.531,390,000
16 Jan 2024111.05113.03110.03112.73112.64841,100
12 Jan 2024111.85113.27110.65111.79111.70569,300
11 Jan 2024112.33113.59109.86112.07111.98904,900
10 Jan 2024113.17113.39111.24112.94112.85724,000
09 Jan 2024111.58113.66111.12112.61112.52734,600
08 Jan 2024110.40113.39110.40112.87112.781,315,600
05 Jan 2024109.32111.29108.90109.93109.841,170,100
04 Jan 2024108.83110.97108.37109.04108.951,722,900
03 Jan 2024111.52112.11109.67110.16110.071,491,100
02 Jan 2024117.27117.27112.97114.04113.951,744,000
29 Dec 2023120.77121.99119.56119.82119.72811,800
28 Dec 2023121.69121.97120.60121.43121.33912,600
27 Dec 2023121.91122.54120.74121.60121.50864,300
26 Dec 2023121.07122.58120.19121.47121.371,046,000
22 Dec 2023120.49122.00118.49120.01119.91774,300
21 Dec 2023118.13120.37117.66119.63119.531,205,800
20 Dec 2023118.44120.20115.49115.60115.511,246,600
19 Dec 2023119.50119.90118.22119.23119.13995,000
18 Dec 2023118.38119.43117.05118.97118.871,572,300
15 Dec 2023119.49119.82117.85118.35118.253,072,500
14 Dec 2023114.66119.65114.28119.25119.152,582,400
13 Dec 2023109.74114.51109.74113.42113.331,178,100
12 Dec 2023109.81111.04108.84110.18110.09832,500
11 Dec 2023107.55110.28107.21110.06109.971,697,700
08 Dec 2023105.78107.97105.61106.99106.901,662,700
07 Dec 2023105.62107.37104.55106.20106.111,133,600
06 Dec 2023106.58107.50104.90105.01104.92879,200
05 Dec 2023106.19106.19104.07104.91104.82726,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...