ENTG - Entegris, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 201946.3946.9046.3146.5046.50357,057
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
04 Sep 201943.0443.5842.7943.2243.15887,200
03 Sep 201942.6442.8342.2342.5842.51559,600
30 Aug 201943.1043.5442.6142.8342.76489,500
29 Aug 201942.2043.0542.1642.8942.82392,600
28 Aug 201941.0841.7840.7741.6241.55345,300
27 Aug 201941.8842.0441.0341.1841.11995,900
26 Aug 201941.9442.1441.3341.5341.46861,800
23 Aug 201942.9442.9441.2441.4941.42719,500
22 Aug 201943.3643.3641.5143.1643.09892,100
21 Aug 201942.9543.4242.5843.4143.34829,400
20 Aug 201942.8243.0342.1142.4142.34621,500
19 Aug 201943.0343.3142.7742.7942.72709,900
16 Aug 201941.7842.3541.5442.2642.19506,700
15 Aug 201941.3741.8041.0841.3641.29648,200
14 Aug 201941.1941.5840.0041.2241.15747,200
13 Aug 201941.1742.6539.7842.1842.11912,500
12 Aug 201941.6041.6040.9541.0741.00631,200
09 Aug 201941.7141.9441.1741.5341.46741,400
08 Aug 201941.3942.0340.9241.9941.92794,200
07 Aug 201939.8641.0639.8640.8940.82920,000
06 Aug 201940.7941.6639.9840.4740.401,078,800
05 Aug 201941.1041.2940.1540.4840.411,421,700
02 Aug 201942.2142.2141.2641.5441.47678,300
01 Aug 201943.4344.4841.9742.3542.281,833,600
31 Jul 201944.0044.3543.1143.5143.441,204,900
30 Jul 201944.4844.6743.8544.2944.221,260,000
30 Jul 20190.08 Dividend
29 Jul 201944.0645.1243.3544.8744.721,795,500
26 Jul 201943.1544.4543.1443.9843.831,923,300
25 Jul 201942.4344.6541.8543.0642.913,722,100
24 Jul 201939.9142.1839.9142.1442.002,544,600
23 Jul 201939.0639.7438.6739.7239.59972,300
22 Jul 201938.0439.1338.0438.7238.591,283,200
19 Jul 201938.2238.4637.9538.0537.92821,200
*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