UK markets closed

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.22+1.02 (+1.50%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202068.0769.7167.3169.2269.221,054,800
24 Sep 202066.4469.1566.4468.2068.20978,800
23 Sep 202067.1468.4666.6766.9166.911,063,100
22 Sep 202067.1467.1765.4667.0767.071,050,300
21 Sep 202065.4666.6964.9666.6066.60615,800
18 Sep 202068.7968.8265.8566.5666.561,541,200
17 Sep 202066.2268.1366.0068.1168.11841,300
16 Sep 202069.8669.8668.0068.0968.09796,700
15 Sep 202068.0169.0767.7868.9868.98720,500
14 Sep 202066.6167.9366.1067.6567.65948,500
11 Sep 202066.1366.5164.7565.3965.391,127,500
10 Sep 202065.2465.9064.5964.9964.991,612,200
09 Sep 202063.8065.0563.1764.8064.801,185,800
08 Sep 202064.2665.0862.5162.5162.511,124,100
04 Sep 202066.8167.2764.1666.5466.541,706,200
03 Sep 202069.4369.4365.0966.9066.901,993,200
02 Sep 202069.6971.6469.1970.7470.74725,900
01 Sep 202067.5868.9067.0068.8668.86801,400
31 Aug 202068.0868.3266.8966.8966.89574,100
28 Aug 202068.2268.7667.9668.3068.30613,600
27 Aug 202070.0270.2967.6967.8467.84796,100
26 Aug 202070.4670.4669.6369.8569.85535,300
25 Aug 202069.1770.0769.0169.8869.88282,400
24 Aug 202070.0770.8968.8169.3069.30396,000
21 Aug 202069.3169.8468.6969.4369.43619,300
20 Aug 202070.6670.7569.0869.3469.34638,900
19 Aug 202071.3071.8770.8471.0571.05782,500
18 Aug 202070.6271.7970.2571.3071.301,144,500
17 Aug 202070.4871.1570.0770.7270.72664,900
14 Aug 202070.7971.2569.4269.7369.73523,800
13 Aug 202071.1471.6570.4970.6670.66522,300
12 Aug 202069.6272.0769.3871.0671.06942,000
11 Aug 202068.6969.9668.6269.2269.22825,100
10 Aug 202070.4470.6368.5668.9268.921,002,100
07 Aug 202072.6973.2169.3570.2670.261,063,300
06 Aug 202073.5573.9772.6472.7972.79674,600
05 Aug 202073.1173.9073.0473.4873.48900,600
04 Aug 202074.0474.2872.3073.0073.001,096,000
03 Aug 202072.5774.2672.2274.0174.01928,500
31 Jul 202072.5073.0071.0971.9171.91944,000
30 Jul 202070.0072.2670.0072.2072.20961,400
29 Jul 202070.2372.0669.2871.1071.101,076,400
28 Jul 202069.1070.8468.6369.1969.191,140,000
28 Jul 20200.08 Dividend
27 Jul 202068.8070.5068.1269.5469.461,135,800
24 Jul 202067.4468.2965.7667.8467.761,572,400
23 Jul 202065.2971.5165.0069.6569.574,304,700
22 Jul 202061.5063.3361.4862.6362.56839,400
21 Jul 202061.5662.0460.6161.7061.631,084,300
20 Jul 202058.8861.3758.5961.2061.13970,800
17 Jul 202058.0958.9957.6158.8858.81634,100
16 Jul 202057.4658.2057.1257.7457.67459,400
15 Jul 202058.0358.4956.8257.9357.86824,600
14 Jul 202056.9858.1656.1658.0457.97974,000
13 Jul 202059.7060.4257.6057.6557.58902,000
10 Jul 202061.4161.4358.6859.0558.98938,200
09 Jul 202060.1261.3759.5261.1461.071,153,900
08 Jul 202060.2060.6759.1359.7659.69658,300
07 Jul 202060.6560.8359.7759.7859.71982,800
06 Jul 202060.7861.3360.4560.7760.70816,600
02 Jul 202058.8360.0858.5059.6359.56614,300
01 Jul 202059.2959.6458.2758.3958.32644,600
30 Jun 202057.1659.3556.4659.0558.981,237,700
29 Jun 202057.1658.3556.9257.9757.901,043,400
26 Jun 202059.0859.2657.1257.3657.291,502,100
25 Jun 202058.6959.2257.5159.1559.081,114,000
24 Jun 202060.1460.8958.5558.8958.82959,500
23 Jun 202061.7361.7360.5560.6860.61817,700
22 Jun 202059.8861.0959.5261.0460.97767,500
19 Jun 202062.9863.1260.0760.0760.001,345,800
18 Jun 202062.6162.9861.8861.9861.91649,500
17 Jun 202062.9063.1062.2062.7162.64781,600
16 Jun 202061.8862.9260.8062.0361.96692,400
15 Jun 202058.3960.3857.8560.1660.09796,600
12 Jun 202059.6260.4258.0659.5959.52860,700
11 Jun 202061.2861.6257.9358.0858.011,396,100
10 Jun 202063.0863.3661.7562.4762.401,351,000
09 Jun 202061.6863.5161.3062.6962.621,293,600
08 Jun 202064.7764.8561.9962.1462.071,242,700
05 Jun 202063.2264.9063.0064.5164.441,133,000
04 Jun 202062.2162.7661.1762.1762.101,540,900
03 Jun 202060.6463.8060.4361.9761.901,419,300
02 Jun 202059.2060.3158.5260.2160.14730,000
01 Jun 202059.4259.7657.8859.0759.00594,700
29 May 202058.8959.9958.4559.8859.81588,200
28 May 202059.4560.2858.3858.6158.54653,600
27 May 202059.4859.8257.2459.4659.39761,400
26 May 202059.9560.5059.0459.3259.251,009,500
22 May 202059.2059.2058.0458.5058.43576,700
21 May 202058.3659.5358.3658.5458.471,495,200
20 May 202059.2159.3758.1158.5158.44808,600
19 May 202056.8058.5956.6057.4757.401,039,100
18 May 202055.0057.2954.7357.0356.96893,400
15 May 202054.1056.2753.4955.5255.46974,000
14 May 202053.3555.6752.6455.4555.39809,400
13 May 202054.8755.3253.6853.9953.931,307,800
12 May 202056.9757.2655.3755.3755.311,238,100
11 May 202055.5857.5855.4056.9456.871,116,900
08 May 202054.3256.9654.0956.7056.63822,900
07 May 202053.4454.0752.8053.2553.19741,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more