UK Markets close in 46 mins

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202093.0494.4192.8093.1393.13137,104
30 Nov 202090.1392.7589.8792.6292.62859,700
27 Nov 202089.8690.9589.0290.2890.28206,200
25 Nov 202089.9790.0588.4388.9688.96459,000
24 Nov 202090.6890.9788.8589.9889.98588,700
23 Nov 202089.6690.3188.1790.0190.01499,000
20 Nov 202089.8790.9889.1189.2289.22533,000
19 Nov 202088.5689.9987.9889.9789.97437,800
18 Nov 202088.4590.4088.4588.7688.761,073,800
17 Nov 202087.7388.3986.3588.2188.21754,100
16 Nov 202085.5087.8385.1787.7687.76974,500
13 Nov 202086.8187.1484.7385.3285.32439,800
12 Nov 202087.5287.8384.7885.0485.04686,900
11 Nov 202086.9788.2486.9187.6087.60637,400
10 Nov 202086.5288.9585.3786.0086.00901,300
09 Nov 202089.4090.4387.8488.0288.021,063,400
06 Nov 202084.5387.7984.4687.3787.37896,500
05 Nov 202084.6985.7084.0084.5884.58794,400
04 Nov 202081.0083.6679.7982.9382.93902,700
03 Nov 202077.5580.3377.5580.0680.06834,400
02 Nov 202075.8077.5775.7477.0577.05934,900
30 Oct 202075.0175.9974.1474.7774.77577,800
29 Oct 202074.9776.4774.7575.8775.871,040,300
28 Oct 202074.9275.8974.7274.7274.72660,200
27 Oct 202077.3677.4976.0576.7176.71607,700
27 Oct 20200.08 Dividend
26 Oct 202077.4078.3076.0877.2377.151,097,800
23 Oct 202078.7579.7577.7878.3578.27917,100
22 Oct 202081.6482.7277.8078.6378.551,136,000
21 Oct 202081.4582.3679.4779.9079.821,255,400
20 Oct 202081.6482.0280.1780.6280.541,022,500
19 Oct 202082.0582.8080.7481.0280.941,026,900
16 Oct 202083.2483.2481.2881.4181.33903,600
15 Oct 202081.0582.5280.2182.0281.941,290,400
14 Oct 202084.0084.3981.8082.4382.341,081,300
13 Oct 202084.1385.1483.5383.9183.82848,200
12 Oct 202084.1484.4083.0983.6183.52659,800
09 Oct 202082.7983.4182.5082.7582.66835,400
08 Oct 202081.2482.8681.2482.1582.06603,000
07 Oct 202081.0682.0379.6881.7681.68862,800
06 Oct 202078.7681.7678.7680.0980.011,034,800
05 Oct 202076.7278.9376.4778.9078.821,041,300
02 Oct 202075.0476.9875.0475.9275.841,016,400
01 Oct 202076.0178.3175.0376.6576.571,379,900
30 Sep 202072.9275.1672.6074.3474.261,249,300
29 Sep 202071.8574.1571.5073.2073.12979,000
28 Sep 202069.8771.7069.7271.4071.331,012,000
25 Sep 202068.0769.7167.3169.2269.151,054,800
24 Sep 202066.4469.1566.4468.2068.13978,800
23 Sep 202067.1468.4666.6766.9166.841,063,100
22 Sep 202067.1467.1765.4667.0767.001,050,300
21 Sep 202065.4666.6964.9666.6066.53615,800
18 Sep 202068.7968.8265.8566.5666.491,541,200
17 Sep 202066.2268.1366.0068.1168.04841,300
16 Sep 202069.8669.8668.0068.0968.02796,700
15 Sep 202068.0169.0767.7868.9868.91720,500
14 Sep 202066.6167.9366.1067.6567.58948,500
11 Sep 202066.1366.5164.7565.3965.321,127,500
10 Sep 202065.2465.9064.5964.9964.921,612,200
09 Sep 202063.8065.0563.1764.8064.731,185,800
08 Sep 202064.2665.0862.5162.5162.451,124,100
04 Sep 202066.8167.2764.1666.5466.471,706,200
03 Sep 202069.4369.4365.0966.9066.831,993,200
02 Sep 202069.6971.6469.1970.7470.67725,900
01 Sep 202067.5868.9067.0068.8668.79801,400
31 Aug 202068.0868.3266.8966.8966.82574,100
28 Aug 202068.2268.7667.9668.3068.23613,600
27 Aug 202070.0270.2967.6967.8467.77796,100
26 Aug 202070.4670.4669.6369.8569.78535,300
25 Aug 202069.1770.0769.0169.8869.81282,400
24 Aug 202070.0770.8968.8169.3069.23396,000
21 Aug 202069.3169.8468.6969.4369.36619,300
20 Aug 202070.6670.7569.0869.3469.27638,900
19 Aug 202071.3071.8770.8471.0570.98782,500
18 Aug 202070.6271.7970.2571.3071.231,144,500
17 Aug 202070.4871.1570.0770.7270.65664,900
14 Aug 202070.7971.2569.4269.7369.66523,800
13 Aug 202071.1471.6570.4970.6670.59522,300
12 Aug 202069.6272.0769.3871.0670.99942,000
11 Aug 202068.6969.9668.6269.2269.15825,100
10 Aug 202070.4470.6368.5668.9268.851,002,100
07 Aug 202072.6973.2169.3570.2670.191,063,300
06 Aug 202073.5573.9772.6472.7972.71674,600
05 Aug 202073.1173.9073.0473.4873.40900,600
04 Aug 202074.0474.2872.3073.0072.921,096,000
03 Aug 202072.5774.2672.2274.0173.93928,500
31 Jul 202072.5073.0071.0971.9171.84944,000
30 Jul 202070.0072.2670.0072.2072.13961,400
29 Jul 202070.2372.0669.2871.1071.031,076,400
28 Jul 202069.1070.8468.6369.1969.121,140,000
28 Jul 20200.08 Dividend
27 Jul 202068.8070.5068.1269.5469.391,135,800
24 Jul 202067.4468.2965.7667.8467.691,572,400
23 Jul 202065.2971.5165.0069.6569.504,304,700
22 Jul 202061.5063.3361.4862.6362.49839,400
21 Jul 202061.5662.0460.6161.7061.571,084,300
20 Jul 202058.8861.3758.5961.2061.07970,800
17 Jul 202058.0958.9957.6158.8858.75634,100
16 Jul 202057.4658.2057.1257.7457.61459,400
15 Jul 202058.0358.4956.8257.9357.80824,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...