Advertisement
U.S. markets closed

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
140.54-0.45 (-0.32%)
At close: 04:00PM EDT
140.54 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024140.48141.45139.74140.54140.54778,762
Mar 27, 2024141.28141.64139.14140.99140.991,329,500
Mar 26, 2024142.25143.02139.90140.30140.301,296,400
Mar 25, 2024138.55142.95138.11141.94141.94935,100
Mar 22, 2024140.03141.39138.42140.76140.76702,600
Mar 21, 2024140.41143.49140.37140.61140.611,685,600
Mar 20, 2024133.56137.73132.79136.84136.841,342,000
Mar 19, 2024133.24134.56131.67133.48133.481,487,000
Mar 18, 2024137.64139.02134.91135.06135.061,809,500
Mar 15, 2024135.74138.73135.42136.00136.002,508,000
Mar 14, 2024139.76139.97135.95137.56137.561,215,700
Mar 13, 2024139.79141.35138.64139.62139.621,145,900
Mar 12, 2024140.40142.61138.45142.03142.031,259,400
Mar 11, 2024138.40139.96136.45139.37139.371,288,600
Mar 08, 2024145.71146.91139.83140.01140.011,912,600
Mar 07, 2024140.25146.33140.06145.37145.372,451,300
Mar 06, 2024138.02140.29136.71139.20139.201,498,600
Mar 05, 2024137.45139.32133.41135.63135.631,287,500
Mar 04, 2024139.84141.89138.36140.32140.321,256,400
Mar 01, 2024135.75139.52133.73138.56138.562,083,100
Feb 29, 2024133.43135.06132.67134.36134.361,513,000
Feb 28, 2024130.33133.03129.85131.62131.62721,500
Feb 27, 2024133.45133.82131.11131.89131.89773,300
Feb 26, 2024133.70134.39132.38132.51132.51999,300
Feb 23, 2024135.31135.90131.31132.54132.541,588,700
Feb 22, 2024137.56137.76134.83135.18135.182,249,000
Feb 21, 2024133.21134.35131.92134.34134.341,442,600
Feb 20, 2024133.74136.60132.11135.52135.522,813,100
Feb 16, 2024135.75140.10135.09136.81136.812,415,900
Feb 15, 2024134.49136.23131.63135.65135.652,003,200
Feb 14, 2024130.00134.60128.34131.17131.173,508,900
Feb 13, 2024120.00125.19119.00124.09124.091,991,300
Feb 12, 2024126.57128.56125.67126.12126.121,151,500
Feb 09, 2024126.25127.07124.96126.93126.931,651,300
Feb 08, 2024119.88125.08119.43124.75124.751,536,400
Feb 07, 2024119.46120.46117.46119.88119.88957,400
Feb 06, 2024119.71119.80116.48118.57118.57798,500
Feb 05, 2024119.09120.18116.82119.61119.61773,100
Feb 02, 2024117.40119.74116.77119.44119.441,094,600
Feb 01, 2024119.18119.24115.64117.99117.991,214,000
Jan 31, 2024119.89120.98117.07117.70117.702,166,200
Jan 30, 2024121.71122.77120.82121.96121.961,294,400
Jan 30, 20240.1 Dividend
Jan 29, 2024120.97123.11120.23122.99122.891,084,500
Jan 26, 2024121.38122.39118.76120.39120.291,836,000
Jan 25, 2024125.87126.49122.42123.43123.331,876,000
Jan 24, 2024124.83125.61122.40123.19123.091,235,900
Jan 23, 2024121.00123.51119.49123.29123.19761,200
Jan 22, 2024121.35122.67120.20120.87120.77900,000
Jan 19, 2024117.16120.59116.12120.34120.241,663,600
Jan 18, 2024114.79116.27112.89116.02115.931,561,500
Jan 17, 2024110.85111.91109.32111.62111.531,390,000
Jan 16, 2024111.05113.03110.03112.73112.64841,100
Jan 12, 2024111.85113.27110.65111.79111.70569,300
Jan 11, 2024112.33113.59109.86112.07111.98904,900
Jan 10, 2024113.17113.39111.24112.94112.85724,000
Jan 09, 2024111.58113.66111.12112.61112.52734,600
Jan 08, 2024110.40113.39110.40112.87112.781,315,600
Jan 05, 2024109.32111.29108.90109.93109.841,170,100
Jan 04, 2024108.83110.97108.37109.04108.951,722,900
Jan 03, 2024111.52112.11109.67110.16110.071,491,100
Jan 02, 2024117.27117.27112.97114.04113.951,744,000
Dec 29, 2023120.77121.99119.56119.82119.72811,800
Dec 28, 2023121.69121.97120.60121.43121.33912,600
Dec 27, 2023121.91122.54120.74121.60121.50864,300
Dec 26, 2023121.07122.58120.19121.47121.371,046,000
Dec 22, 2023120.49122.00118.49120.01119.91774,300
Dec 21, 2023118.13120.37117.66119.63119.531,205,800
Dec 20, 2023118.44120.20115.49115.60115.511,246,600
Dec 19, 2023119.50119.90118.22119.23119.13995,000
Dec 18, 2023118.38119.43117.05118.97118.871,572,300
Dec 15, 2023119.49119.82117.85118.35118.253,072,500
Dec 14, 2023114.66119.65114.28119.25119.152,582,400
Dec 13, 2023109.74114.51109.74113.42113.331,178,100
Dec 12, 2023109.81111.04108.84110.18110.09832,500
Dec 11, 2023107.55110.28107.21110.06109.971,697,700
Dec 08, 2023105.78107.97105.61106.99106.901,662,700
Dec 07, 2023105.62107.37104.55106.20106.111,133,600
Dec 06, 2023106.58107.50104.90105.01104.92879,200
Dec 05, 2023106.19106.19104.07104.91104.82726,000
Dec 04, 2023106.61107.00104.02106.88106.791,428,700
Dec 01, 2023103.49108.43102.54108.30108.211,907,900
Nov 30, 2023105.18105.25103.31104.40104.321,101,900
Nov 29, 2023105.25106.80104.29104.51104.431,017,000
Nov 28, 2023103.99105.24102.84103.65103.571,018,900
Nov 27, 2023103.35105.43102.53104.74104.65896,100
Nov 24, 2023102.86104.62102.85103.87103.79493,900
Nov 22, 2023103.68104.63102.77103.19103.11799,700
Nov 21, 2023104.24105.10101.96102.38102.301,001,200
Nov 20, 2023102.67105.75102.43105.27105.181,270,400
Nov 17, 2023102.96103.54101.94102.86102.781,287,600
Nov 16, 2023102.47103.65101.62103.13103.052,257,900
Nov 15, 2023100.96103.34100.23102.84102.761,978,600
Nov 14, 202397.41101.2097.18100.56100.482,051,800
Nov 13, 202394.9194.9393.1194.0193.93860,100
Nov 10, 202391.6095.9390.6595.5295.441,816,700
Nov 09, 202392.4793.7290.2490.6190.541,596,600
Nov 08, 202391.0792.0290.2891.9891.911,083,000
Nov 07, 202391.1092.1390.7291.3791.30704,400
Nov 06, 202392.6892.8689.0991.0290.951,297,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...