Mail

ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2020	54.60	54.68	53.61	53.68	53.68	1,250,000
24 Jan 2020	57.99	58.18	55.62	55.93	55.93	990,800
23 Jan 2020	57.30	57.67	56.90	57.49	57.49	1,423,400
22 Jan 2020	57.99	58.35	57.06	57.32	57.32	1,674,400
21 Jan 2020	56.21	57.74	56.02	57.50	57.50	1,983,000
17 Jan 2020	55.39	56.33	55.05	56.23	56.23	1,514,300
16 Jan 2020	53.88	55.05	53.46	55.03	55.03	1,219,100
15 Jan 2020	53.69	54.11	53.16	53.48	53.48	776,300
14 Jan 2020	53.42	54.25	53.37	53.63	53.63	869,200
13 Jan 2020	52.50	53.41	52.28	53.39	53.39	803,100
10 Jan 2020	52.52	52.86	51.99	52.11	52.11	1,107,600
09 Jan 2020	52.08	52.34	51.65	52.19	52.19	569,800
08 Jan 2020	51.49	51.91	51.07	51.50	51.50	875,900
07 Jan 2020	50.04	51.58	49.96	51.43	51.43	876,100
06 Jan 2020	49.87	49.97	49.31	49.89	49.89	840,500
03 Jan 2020	50.17	51.05	50.00	50.57	50.57	551,300
02 Jan 2020	50.48	51.02	49.90	50.97	50.97	1,282,300
31 Dec 2019	50.21	50.34	49.88	50.09	50.09	661,800
30 Dec 2019	50.69	50.69	49.51	50.27	50.27	565,200
27 Dec 2019	51.20	51.24	50.51	50.60	50.60	308,400
26 Dec 2019	51.02	51.30	50.91	51.03	51.03	244,700
24 Dec 2019	51.02	51.38	50.76	51.20	51.20	130,500
23 Dec 2019	51.34	51.52	50.97	51.21	51.21	321,100
20 Dec 2019	51.29	51.41	50.83	51.11	51.11	721,200
19 Dec 2019	50.87	51.13	50.17	51.02	51.02	580,800
18 Dec 2019	50.87	50.98	50.25	50.87	50.87	718,300
17 Dec 2019	50.72	51.13	50.51	51.03	51.03	700,100
16 Dec 2019	50.43	51.07	50.18	50.63	50.63	965,900
13 Dec 2019	49.49	50.35	49.11	50.01	50.01	825,600
12 Dec 2019	48.60	49.80	48.59	49.78	49.78	932,300
11 Dec 2019	47.47	48.74	47.07	48.70	48.70	839,100
10 Dec 2019	47.12	47.58	46.66	47.41	47.41	434,000
09 Dec 2019	47.10	47.51	46.48	46.79	46.79	415,000
06 Dec 2019	46.86	47.40	46.86	47.12	47.12	655,300
05 Dec 2019	46.39	46.90	46.31	46.50	46.50	357,100
04 Dec 2019	48.11	48.26	46.21	46.28	46.28	593,500
03 Dec 2019	46.11	46.36	45.93	46.20	46.20	733,700
02 Dec 2019	47.41	47.49	46.62	46.82	46.82	625,600
29 Nov 2019	47.96	48.04	47.24	47.32	47.32	195,200
27 Nov 2019	47.49	48.23	47.49	48.09	48.09	400,800
26 Nov 2019	47.39	47.54	46.99	47.38	47.38	428,800
25 Nov 2019	46.60	47.36	46.56	47.32	47.32	785,900
22 Nov 2019	46.21	46.73	45.75	46.46	46.46	575,700
21 Nov 2019	46.93	47.05	45.70	45.93	45.93	944,100
20 Nov 2019	48.15	48.67	46.95	47.01	47.01	698,200
19 Nov 2019	47.81	48.50	47.21	48.32	48.32	760,200
18 Nov 2019	49.58	49.81	47.54	47.68	47.68	1,025,500
15 Nov 2019	48.59	49.96	48.50	49.55	49.55	915,000
14 Nov 2019	48.46	48.76	47.74	48.05	48.05	378,300
13 Nov 2019	47.63	48.69	47.50	48.57	48.57	498,500
12 Nov 2019	48.01	48.46	47.61	47.98	47.98	487,200
11 Nov 2019	47.33	48.10	47.33	47.89	47.89	600,900
08 Nov 2019	47.33	48.05	47.25	47.75	47.75	561,100
07 Nov 2019	48.50	48.64	47.53	47.63	47.63	545,100
06 Nov 2019	48.39	48.39	47.24	48.06	48.06	776,400
05 Nov 2019	48.56	48.98	47.78	48.47	48.47	604,800
04 Nov 2019	48.76	48.93	48.10	48.44	48.44	1,432,300
01 Nov 2019	48.45	49.01	48.17	48.25	48.25	1,284,500
31 Oct 2019	48.92	48.92	47.59	48.00	48.00	1,061,800
30 Oct 2019	49.21	49.35	48.54	49.02	49.02	813,000
29 Oct 2019	49.70	50.15	49.12	49.19	49.19	952,500
29 Oct 2019	0.08 Dividend
28 Oct 2019	48.55	49.68	48.55	49.63	49.55	1,254,800
25 Oct 2019	47.40	48.04	46.42	47.98	47.90	1,228,700
24 Oct 2019	46.28	47.72	44.62	47.57	47.49	2,463,100
23 Oct 2019	47.70	47.96	47.23	47.62	47.54	1,038,300
22 Oct 2019	49.08	49.51	48.00	48.04	47.96	964,400
21 Oct 2019	49.15	49.40	48.75	49.01	48.93	901,600
18 Oct 2019	48.39	48.80	47.87	48.71	48.63	972,300
17 Oct 2019	47.43	48.60	47.39	48.40	48.32	1,151,600
16 Oct 2019	47.68	47.88	46.98	47.18	47.10	718,000
15 Oct 2019	47.51	48.21	47.21	47.98	47.90	568,900
14 Oct 2019	47.34	47.44	46.86	47.12	47.04	517,600
11 Oct 2019	47.21	47.91	46.80	47.37	47.29	798,700
10 Oct 2019	46.17	46.80	45.87	46.23	46.16	555,900
09 Oct 2019	46.22	46.38	45.76	45.99	45.92	540,800
08 Oct 2019	46.29	46.55	45.50	45.56	45.49	590,500
07 Oct 2019	47.00	47.28	46.57	46.79	46.71	680,200
04 Oct 2019	47.20	47.68	46.91	47.62	47.54	607,400
03 Oct 2019	46.40	47.04	45.43	46.87	46.79	1,343,600
02 Oct 2019	46.35	46.86	45.61	46.24	46.17	945,600
01 Oct 2019	47.48	47.84	46.58	46.88	46.80	957,900
30 Sep 2019	46.50	47.14	46.24	47.06	46.98	987,800
27 Sep 2019	47.50	47.53	46.07	46.29	46.22	903,700
26 Sep 2019	47.91	48.09	47.34	47.69	47.61	634,600
25 Sep 2019	47.25	47.89	46.44	47.79	47.71	861,400
24 Sep 2019	48.09	48.43	46.85	47.12	47.04	871,200
23 Sep 2019	47.24	48.36	47.20	48.01	47.93	609,100
20 Sep 2019	47.81	47.96	46.93	47.52	47.44	1,415,200
19 Sep 2019	47.73	47.93	47.29	47.63	47.55	704,700
18 Sep 2019	47.90	48.00	46.85	47.59	47.51	825,000
17 Sep 2019	47.35	47.83	46.94	47.43	47.35	960,200
16 Sep 2019	46.75	47.27	46.42	47.27	47.19	716,300
13 Sep 2019	46.67	47.57	46.34	47.11	47.03	984,400
12 Sep 2019	45.51	46.75	45.51	46.51	46.44	880,900
11 Sep 2019	44.86	45.78	44.56	45.47	45.40	875,400
10 Sep 2019	44.40	44.95	43.86	44.75	44.68	1,091,500
09 Sep 2019	44.57	44.60	44.13	44.57	44.50	676,700
06 Sep 2019	44.20	44.66	43.87	44.29	44.22	807,500
05 Sep 2019	43.66	44.75	43.66	44.18	44.11	822,000
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