The rise and fall of the king of the High Street Sir Philip Green

On Monday evening, Arcadia officially filed for administration, after last minute rescue talks failed

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

93.13+0.51 (+0.55%)

As of 10:43AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2020	93.04	94.41	92.80	93.13	93.13	137,104
30 Nov 2020	90.13	92.75	89.87	92.62	92.62	859,700
27 Nov 2020	89.86	90.95	89.02	90.28	90.28	206,200
25 Nov 2020	89.97	90.05	88.43	88.96	88.96	459,000
24 Nov 2020	90.68	90.97	88.85	89.98	89.98	588,700
23 Nov 2020	89.66	90.31	88.17	90.01	90.01	499,000
20 Nov 2020	89.87	90.98	89.11	89.22	89.22	533,000
19 Nov 2020	88.56	89.99	87.98	89.97	89.97	437,800
18 Nov 2020	88.45	90.40	88.45	88.76	88.76	1,073,800
17 Nov 2020	87.73	88.39	86.35	88.21	88.21	754,100
16 Nov 2020	85.50	87.83	85.17	87.76	87.76	974,500
13 Nov 2020	86.81	87.14	84.73	85.32	85.32	439,800
12 Nov 2020	87.52	87.83	84.78	85.04	85.04	686,900
11 Nov 2020	86.97	88.24	86.91	87.60	87.60	637,400
10 Nov 2020	86.52	88.95	85.37	86.00	86.00	901,300
09 Nov 2020	89.40	90.43	87.84	88.02	88.02	1,063,400
06 Nov 2020	84.53	87.79	84.46	87.37	87.37	896,500
05 Nov 2020	84.69	85.70	84.00	84.58	84.58	794,400
04 Nov 2020	81.00	83.66	79.79	82.93	82.93	902,700
03 Nov 2020	77.55	80.33	77.55	80.06	80.06	834,400
02 Nov 2020	75.80	77.57	75.74	77.05	77.05	934,900
30 Oct 2020	75.01	75.99	74.14	74.77	74.77	577,800
29 Oct 2020	74.97	76.47	74.75	75.87	75.87	1,040,300
28 Oct 2020	74.92	75.89	74.72	74.72	74.72	660,200
27 Oct 2020	77.36	77.49	76.05	76.71	76.71	607,700
27 Oct 2020	0.08 Dividend
26 Oct 2020	77.40	78.30	76.08	77.23	77.15	1,097,800
23 Oct 2020	78.75	79.75	77.78	78.35	78.27	917,100
22 Oct 2020	81.64	82.72	77.80	78.63	78.55	1,136,000
21 Oct 2020	81.45	82.36	79.47	79.90	79.82	1,255,400
20 Oct 2020	81.64	82.02	80.17	80.62	80.54	1,022,500
19 Oct 2020	82.05	82.80	80.74	81.02	80.94	1,026,900
16 Oct 2020	83.24	83.24	81.28	81.41	81.33	903,600
15 Oct 2020	81.05	82.52	80.21	82.02	81.94	1,290,400
14 Oct 2020	84.00	84.39	81.80	82.43	82.34	1,081,300
13 Oct 2020	84.13	85.14	83.53	83.91	83.82	848,200
12 Oct 2020	84.14	84.40	83.09	83.61	83.52	659,800
09 Oct 2020	82.79	83.41	82.50	82.75	82.66	835,400
08 Oct 2020	81.24	82.86	81.24	82.15	82.06	603,000
07 Oct 2020	81.06	82.03	79.68	81.76	81.68	862,800
06 Oct 2020	78.76	81.76	78.76	80.09	80.01	1,034,800
05 Oct 2020	76.72	78.93	76.47	78.90	78.82	1,041,300
02 Oct 2020	75.04	76.98	75.04	75.92	75.84	1,016,400
01 Oct 2020	76.01	78.31	75.03	76.65	76.57	1,379,900
30 Sep 2020	72.92	75.16	72.60	74.34	74.26	1,249,300
29 Sep 2020	71.85	74.15	71.50	73.20	73.12	979,000
28 Sep 2020	69.87	71.70	69.72	71.40	71.33	1,012,000
25 Sep 2020	68.07	69.71	67.31	69.22	69.15	1,054,800
24 Sep 2020	66.44	69.15	66.44	68.20	68.13	978,800
23 Sep 2020	67.14	68.46	66.67	66.91	66.84	1,063,100
22 Sep 2020	67.14	67.17	65.46	67.07	67.00	1,050,300
21 Sep 2020	65.46	66.69	64.96	66.60	66.53	615,800
18 Sep 2020	68.79	68.82	65.85	66.56	66.49	1,541,200
17 Sep 2020	66.22	68.13	66.00	68.11	68.04	841,300
16 Sep 2020	69.86	69.86	68.00	68.09	68.02	796,700
15 Sep 2020	68.01	69.07	67.78	68.98	68.91	720,500
14 Sep 2020	66.61	67.93	66.10	67.65	67.58	948,500
11 Sep 2020	66.13	66.51	64.75	65.39	65.32	1,127,500
10 Sep 2020	65.24	65.90	64.59	64.99	64.92	1,612,200
09 Sep 2020	63.80	65.05	63.17	64.80	64.73	1,185,800
08 Sep 2020	64.26	65.08	62.51	62.51	62.45	1,124,100
04 Sep 2020	66.81	67.27	64.16	66.54	66.47	1,706,200
03 Sep 2020	69.43	69.43	65.09	66.90	66.83	1,993,200
02 Sep 2020	69.69	71.64	69.19	70.74	70.67	725,900
01 Sep 2020	67.58	68.90	67.00	68.86	68.79	801,400
31 Aug 2020	68.08	68.32	66.89	66.89	66.82	574,100
28 Aug 2020	68.22	68.76	67.96	68.30	68.23	613,600
27 Aug 2020	70.02	70.29	67.69	67.84	67.77	796,100
26 Aug 2020	70.46	70.46	69.63	69.85	69.78	535,300
25 Aug 2020	69.17	70.07	69.01	69.88	69.81	282,400
24 Aug 2020	70.07	70.89	68.81	69.30	69.23	396,000
21 Aug 2020	69.31	69.84	68.69	69.43	69.36	619,300
20 Aug 2020	70.66	70.75	69.08	69.34	69.27	638,900
19 Aug 2020	71.30	71.87	70.84	71.05	70.98	782,500
18 Aug 2020	70.62	71.79	70.25	71.30	71.23	1,144,500
17 Aug 2020	70.48	71.15	70.07	70.72	70.65	664,900
14 Aug 2020	70.79	71.25	69.42	69.73	69.66	523,800
13 Aug 2020	71.14	71.65	70.49	70.66	70.59	522,300
12 Aug 2020	69.62	72.07	69.38	71.06	70.99	942,000
11 Aug 2020	68.69	69.96	68.62	69.22	69.15	825,100
10 Aug 2020	70.44	70.63	68.56	68.92	68.85	1,002,100
07 Aug 2020	72.69	73.21	69.35	70.26	70.19	1,063,300
06 Aug 2020	73.55	73.97	72.64	72.79	72.71	674,600
05 Aug 2020	73.11	73.90	73.04	73.48	73.40	900,600
04 Aug 2020	74.04	74.28	72.30	73.00	72.92	1,096,000
03 Aug 2020	72.57	74.26	72.22	74.01	73.93	928,500
31 Jul 2020	72.50	73.00	71.09	71.91	71.84	944,000
30 Jul 2020	70.00	72.26	70.00	72.20	72.13	961,400
29 Jul 2020	70.23	72.06	69.28	71.10	71.03	1,076,400
28 Jul 2020	69.10	70.84	68.63	69.19	69.12	1,140,000
28 Jul 2020	0.08 Dividend
27 Jul 2020	68.80	70.50	68.12	69.54	69.39	1,135,800
24 Jul 2020	67.44	68.29	65.76	67.84	67.69	1,572,400
23 Jul 2020	65.29	71.51	65.00	69.65	69.50	4,304,700
22 Jul 2020	61.50	63.33	61.48	62.63	62.49	839,400
21 Jul 2020	61.56	62.04	60.61	61.70	61.57	1,084,300
20 Jul 2020	58.88	61.37	58.59	61.20	61.07	970,800
17 Jul 2020	58.09	58.99	57.61	58.88	58.75	634,100
16 Jul 2020	57.46	58.20	57.12	57.74	57.61	459,400
15 Jul 2020	58.03	58.49	56.82	57.93	57.80	824,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,388.22+122.03(+1.95%)

FTSE 25019,724.00+387.68(+2.00%)

AIM1,063.53+12.99(+1.24%)

The rise and fall of the king of the High Street Sir Philip Green

Entegris, Inc. (ENTG)

FTSE 100
6,388.22
+122.03(+1.95%)

FTSE 250
19,724.00
+387.68(+2.00%)

AIM
1,063.53
+12.99(+1.24%)