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
05 Dec 2019	46.39	46.90	46.31	46.50	46.50	357,057
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
04 Sep 2019	43.04	43.58	42.79	43.22	43.15	887,200
03 Sep 2019	42.64	42.83	42.23	42.58	42.51	559,600
30 Aug 2019	43.10	43.54	42.61	42.83	42.76	489,500
29 Aug 2019	42.20	43.05	42.16	42.89	42.82	392,600
28 Aug 2019	41.08	41.78	40.77	41.62	41.55	345,300
27 Aug 2019	41.88	42.04	41.03	41.18	41.11	995,900
26 Aug 2019	41.94	42.14	41.33	41.53	41.46	861,800
23 Aug 2019	42.94	42.94	41.24	41.49	41.42	719,500
22 Aug 2019	43.36	43.36	41.51	43.16	43.09	892,100
21 Aug 2019	42.95	43.42	42.58	43.41	43.34	829,400
20 Aug 2019	42.82	43.03	42.11	42.41	42.34	621,500
19 Aug 2019	43.03	43.31	42.77	42.79	42.72	709,900
16 Aug 2019	41.78	42.35	41.54	42.26	42.19	506,700
15 Aug 2019	41.37	41.80	41.08	41.36	41.29	648,200
14 Aug 2019	41.19	41.58	40.00	41.22	41.15	747,200
13 Aug 2019	41.17	42.65	39.78	42.18	42.11	912,500
12 Aug 2019	41.60	41.60	40.95	41.07	41.00	631,200
09 Aug 2019	41.71	41.94	41.17	41.53	41.46	741,400
08 Aug 2019	41.39	42.03	40.92	41.99	41.92	794,200
07 Aug 2019	39.86	41.06	39.86	40.89	40.82	920,000
06 Aug 2019	40.79	41.66	39.98	40.47	40.40	1,078,800
05 Aug 2019	41.10	41.29	40.15	40.48	40.41	1,421,700
02 Aug 2019	42.21	42.21	41.26	41.54	41.47	678,300
01 Aug 2019	43.43	44.48	41.97	42.35	42.28	1,833,600
31 Jul 2019	44.00	44.35	43.11	43.51	43.44	1,204,900
30 Jul 2019	44.48	44.67	43.85	44.29	44.22	1,260,000
30 Jul 2019	0.08 Dividend
29 Jul 2019	44.06	45.12	43.35	44.87	44.72	1,795,500
26 Jul 2019	43.15	44.45	43.14	43.98	43.83	1,923,300
25 Jul 2019	42.43	44.65	41.85	43.06	42.91	3,722,100
24 Jul 2019	39.91	42.18	39.91	42.14	42.00	2,544,600
23 Jul 2019	39.06	39.74	38.67	39.72	39.59	972,300
22 Jul 2019	38.04	39.13	38.04	38.72	38.59	1,283,200
19 Jul 2019	38.22	38.46	37.95	38.05	37.92	821,200
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