ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202054.6054.6853.6153.6853.681,250,000
24 Jan 202057.9958.1855.6255.9355.93990,800
23 Jan 202057.3057.6756.9057.4957.491,423,400
22 Jan 202057.9958.3557.0657.3257.321,674,400
21 Jan 202056.2157.7456.0257.5057.501,983,000
17 Jan 202055.3956.3355.0556.2356.231,514,300
16 Jan 202053.8855.0553.4655.0355.031,219,100
15 Jan 202053.6954.1153.1653.4853.48776,300
14 Jan 202053.4254.2553.3753.6353.63869,200
13 Jan 202052.5053.4152.2853.3953.39803,100
10 Jan 202052.5252.8651.9952.1152.111,107,600
09 Jan 202052.0852.3451.6552.1952.19569,800
08 Jan 202051.4951.9151.0751.5051.50875,900
07 Jan 202050.0451.5849.9651.4351.43876,100
06 Jan 202049.8749.9749.3149.8949.89840,500
03 Jan 202050.1751.0550.0050.5750.57551,300
02 Jan 202050.4851.0249.9050.9750.971,282,300
31 Dec 201950.2150.3449.8850.0950.09661,800
30 Dec 201950.6950.6949.5150.2750.27565,200
27 Dec 201951.2051.2450.5150.6050.60308,400
26 Dec 201951.0251.3050.9151.0351.03244,700
24 Dec 201951.0251.3850.7651.2051.20130,500
23 Dec 201951.3451.5250.9751.2151.21321,100
20 Dec 201951.2951.4150.8351.1151.11721,200
19 Dec 201950.8751.1350.1751.0251.02580,800
18 Dec 201950.8750.9850.2550.8750.87718,300
17 Dec 201950.7251.1350.5151.0351.03700,100
16 Dec 201950.4351.0750.1850.6350.63965,900
13 Dec 201949.4950.3549.1150.0150.01825,600
12 Dec 201948.6049.8048.5949.7849.78932,300
11 Dec 201947.4748.7447.0748.7048.70839,100
10 Dec 201947.1247.5846.6647.4147.41434,000
09 Dec 201947.1047.5146.4846.7946.79415,000
06 Dec 201946.8647.4046.8647.1247.12655,300
05 Dec 201946.3946.9046.3146.5046.50357,100
04 Dec 201948.1148.2646.2146.2846.28593,500
03 Dec 201946.1146.3645.9346.2046.20733,700
02 Dec 201947.4147.4946.6246.8246.82625,600
29 Nov 201947.9648.0447.2447.3247.32195,200
27 Nov 201947.4948.2347.4948.0948.09400,800
26 Nov 201947.3947.5446.9947.3847.38428,800
25 Nov 201946.6047.3646.5647.3247.32785,900
22 Nov 201946.2146.7345.7546.4646.46575,700
21 Nov 201946.9347.0545.7045.9345.93944,100
20 Nov 201948.1548.6746.9547.0147.01698,200
19 Nov 201947.8148.5047.2148.3248.32760,200
18 Nov 201949.5849.8147.5447.6847.681,025,500
15 Nov 201948.5949.9648.5049.5549.55915,000
14 Nov 201948.4648.7647.7448.0548.05378,300
13 Nov 201947.6348.6947.5048.5748.57498,500
12 Nov 201948.0148.4647.6147.9847.98487,200
11 Nov 201947.3348.1047.3347.8947.89600,900
08 Nov 201947.3348.0547.2547.7547.75561,100
07 Nov 201948.5048.6447.5347.6347.63545,100
06 Nov 201948.3948.3947.2448.0648.06776,400
05 Nov 201948.5648.9847.7848.4748.47604,800
04 Nov 201948.7648.9348.1048.4448.441,432,300
01 Nov 201948.4549.0148.1748.2548.251,284,500
31 Oct 201948.9248.9247.5948.0048.001,061,800
30 Oct 201949.2149.3548.5449.0249.02813,000
29 Oct 201949.7050.1549.1249.1949.19952,500
29 Oct 20190.08 Dividend
28 Oct 201948.5549.6848.5549.6349.551,254,800
25 Oct 201947.4048.0446.4247.9847.901,228,700
24 Oct 201946.2847.7244.6247.5747.492,463,100
23 Oct 201947.7047.9647.2347.6247.541,038,300
22 Oct 201949.0849.5148.0048.0447.96964,400
21 Oct 201949.1549.4048.7549.0148.93901,600
18 Oct 201948.3948.8047.8748.7148.63972,300
17 Oct 201947.4348.6047.3948.4048.321,151,600
16 Oct 201947.6847.8846.9847.1847.10718,000
15 Oct 201947.5148.2147.2147.9847.90568,900
14 Oct 201947.3447.4446.8647.1247.04517,600
11 Oct 201947.2147.9146.8047.3747.29798,700
10 Oct 201946.1746.8045.8746.2346.16555,900
09 Oct 201946.2246.3845.7645.9945.92540,800
08 Oct 201946.2946.5545.5045.5645.49590,500
07 Oct 201947.0047.2846.5746.7946.71680,200
04 Oct 201947.2047.6846.9147.6247.54607,400
03 Oct 201946.4047.0445.4346.8746.791,343,600
02 Oct 201946.3546.8645.6146.2446.17945,600
01 Oct 201947.4847.8446.5846.8846.80957,900
30 Sep 201946.5047.1446.2447.0646.98987,800
27 Sep 201947.5047.5346.0746.2946.22903,700
26 Sep 201947.9148.0947.3447.6947.61634,600
25 Sep 201947.2547.8946.4447.7947.71861,400
24 Sep 201948.0948.4346.8547.1247.04871,200
23 Sep 201947.2448.3647.2048.0147.93609,100
20 Sep 201947.8147.9646.9347.5247.441,415,200
19 Sep 201947.7347.9347.2947.6347.55704,700
18 Sep 201947.9048.0046.8547.5947.51825,000
17 Sep 201947.3547.8346.9447.4347.35960,200
16 Sep 201946.7547.2746.4247.2747.19716,300
13 Sep 201946.6747.5746.3447.1147.03984,400
12 Sep 201945.5146.7545.5146.5146.44880,900
11 Sep 201944.8645.7844.5645.4745.40875,400
10 Sep 201944.4044.9543.8644.7544.681,091,500
09 Sep 201944.5744.6044.1344.5744.50676,700
06 Sep 201944.2044.6643.8744.2944.22807,500
05 Sep 201943.6644.7543.6644.1844.11822,000
*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