Canada markets close in 3 hours 4 minutes

Entegris, Inc. (ENTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.96-9.96 (-7.49%)
As of 12:56PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024127.52129.84122.49122.96122.96846,052
Apr 30, 2024135.95138.69132.87132.92132.922,326,000
Apr 30, 20240.1 Dividend
Apr 29, 2024131.54136.17131.54136.06135.961,869,700
Apr 26, 2024129.41133.81129.24132.60132.501,074,600
Apr 25, 2024125.95129.76122.23128.54128.451,338,700
Apr 24, 2024128.84129.95125.33127.84127.751,371,500
Apr 23, 2024124.56127.88124.11126.17126.08993,300
Apr 22, 2024124.17125.33120.36124.04123.951,226,200
Apr 19, 2024126.08127.17120.92122.20122.111,687,100
Apr 18, 2024128.15130.04126.41127.09127.001,370,600
Apr 17, 2024129.67131.55128.36129.25129.151,659,700
Apr 16, 2024131.08132.74129.86131.00130.901,155,200
Apr 15, 2024135.09135.76130.32131.67131.571,514,500
Apr 12, 2024135.93137.64132.55132.87132.771,242,900
Apr 11, 2024137.59139.31135.05139.09138.99720,600
Apr 10, 2024135.80139.62135.80136.05135.95903,900
Apr 09, 2024138.68139.28135.76139.14139.04991,600
Apr 08, 2024138.83139.67136.34136.91136.81862,600
Apr 05, 2024136.13139.88135.19138.85138.75940,800
Apr 04, 2024142.27143.82134.67135.28135.181,750,500
Apr 03, 2024136.98141.81136.98140.41140.31665,500
Apr 02, 2024138.61139.40136.44138.32138.221,232,000
Apr 01, 2024139.76141.93139.15140.62140.521,131,600
Mar 28, 2024140.48141.46139.74140.54140.44895,400
Mar 27, 2024141.28141.64139.14140.99140.891,329,500
Mar 26, 2024142.25143.02139.90140.30140.201,296,400
Mar 25, 2024138.55142.95138.11141.94141.84935,100
Mar 22, 2024140.03141.39138.42140.76140.66702,600
Mar 21, 2024140.41143.49140.37140.61140.511,685,600
Mar 20, 2024133.56137.73132.79136.84136.741,342,000
Mar 19, 2024133.24134.56131.67133.48133.381,487,000
Mar 18, 2024137.64139.02134.91135.06134.961,809,500
Mar 15, 2024135.74138.73135.42136.00135.902,508,000
Mar 14, 2024139.76139.97135.95137.56137.461,215,700
Mar 13, 2024139.79141.35138.64139.62139.521,145,900
Mar 12, 2024140.40142.61138.45142.03141.931,259,400
Mar 11, 2024138.40139.96136.45139.37139.271,288,600
Mar 08, 2024145.71146.91139.83140.01139.911,912,600
Mar 07, 2024140.25146.33140.06145.37145.262,451,300
Mar 06, 2024138.02140.29136.71139.20139.101,498,600
Mar 05, 2024137.45139.32133.41135.63135.531,287,500
Mar 04, 2024139.84141.89138.36140.32140.221,256,400
Mar 01, 2024135.75139.52133.73138.56138.462,083,100
Feb 29, 2024133.43135.06132.67134.36134.261,513,000
Feb 28, 2024130.33133.03129.85131.62131.52721,500
Feb 27, 2024133.45133.82131.11131.89131.79773,300
Feb 26, 2024133.70134.39132.38132.51132.41999,300
Feb 23, 2024135.31135.90131.31132.54132.441,588,700
Feb 22, 2024137.56137.76134.83135.18135.082,249,000
Feb 21, 2024133.21134.35131.92134.34134.241,442,600
Feb 20, 2024133.74136.60132.11135.52135.422,813,100
Feb 16, 2024135.75140.10135.09136.81136.712,415,900
Feb 15, 2024134.49136.23131.63135.65135.552,003,200
Feb 14, 2024130.00134.60128.34131.17131.073,508,900
Feb 13, 2024120.00125.19119.00124.09124.001,991,300
Feb 12, 2024126.57128.56125.67126.12126.031,151,500
Feb 09, 2024126.25127.07124.96126.93126.841,651,300
Feb 08, 2024119.88125.08119.43124.75124.661,536,400
Feb 07, 2024119.46120.46117.46119.88119.79957,400
Feb 06, 2024119.71119.80116.48118.57118.48798,500
Feb 05, 2024119.09120.18116.82119.61119.52773,100
Feb 02, 2024117.40119.74116.77119.44119.351,094,600
Feb 01, 2024119.18119.24115.64117.99117.901,214,000
Jan 31, 2024119.89120.98117.07117.70117.612,166,200
Jan 30, 2024121.71122.77120.82121.96121.871,294,400
Jan 30, 20240.1 Dividend
Jan 29, 2024120.97123.11120.23122.99122.801,084,500
Jan 26, 2024121.38122.39118.76120.39120.201,836,000
Jan 25, 2024125.87126.49122.42123.43123.241,876,000
Jan 24, 2024124.83125.61122.40123.19123.001,235,900
Jan 23, 2024121.00123.51119.49123.29123.10761,200
Jan 22, 2024121.35122.67120.20120.87120.68900,000
Jan 19, 2024117.16120.59116.12120.34120.151,663,600
Jan 18, 2024114.79116.27112.89116.02115.841,561,500
Jan 17, 2024110.85111.91109.32111.62111.451,390,000
Jan 16, 2024111.05113.03110.03112.73112.56841,100
Jan 12, 2024111.85113.27110.65111.79111.62569,300
Jan 11, 2024112.33113.59109.86112.07111.90904,900
Jan 10, 2024113.17113.39111.24112.94112.77724,000
Jan 09, 2024111.58113.66111.12112.61112.44734,600
Jan 08, 2024110.40113.39110.40112.87112.701,315,600
Jan 05, 2024109.32111.29108.90109.93109.761,170,100
Jan 04, 2024108.83110.97108.37109.04108.871,722,900
Jan 03, 2024111.52112.11109.67110.16109.991,491,100
Jan 02, 2024117.27117.27112.97114.04113.861,744,000
Dec 29, 2023120.77121.99119.56119.82119.63811,800
Dec 28, 2023121.69121.97120.60121.43121.24912,600
Dec 27, 2023121.91122.54120.74121.60121.41864,300
Dec 26, 2023121.07122.58120.19121.47121.281,046,000
Dec 22, 2023120.49122.00118.49120.01119.82774,300
Dec 21, 2023118.13120.37117.66119.63119.441,205,800
Dec 20, 2023118.44120.20115.49115.60115.421,246,600
Dec 19, 2023119.50119.90118.22119.23119.05995,000
Dec 18, 2023118.38119.43117.05118.97118.791,572,300
Dec 15, 2023119.49119.82117.85118.35118.173,072,500
Dec 14, 2023114.66119.65114.28119.25119.072,582,400
Dec 13, 2023109.74114.51109.74113.42113.241,178,100
Dec 12, 2023109.81111.04108.84110.18110.01832,500
Dec 11, 2023107.55110.28107.21110.06109.891,697,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...