Home

Entegris, Inc. - Common Stock (ENTG)

75.66
-2.80 (-3.57%)
NASDAQ · Last Trade: Aug 1st, 6:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entegris, Inc. - Common Stock (ENTG)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202578.2980.4277.4478.466,321,91778.46
7/30/202583.8686.9078.9979.347,788,18979.34
7/29/202592.0093.8790.6492.855,391,12792.75
7/28/202592.7093.4991.6192.003,491,56291.90
7/25/202590.9892.5189.5691.852,435,92491.75
7/24/202591.1592.2289.7291.122,430,74591.02
7/23/202593.1993.5990.4391.622,522,89391.52
7/22/202591.2392.5490.2292.002,368,82691.90
7/21/202591.8693.0691.2291.642,550,98591.54
7/18/202591.1692.0089.5590.751,960,60890.65
7/17/202587.4990.7486.5590.272,475,88590.17
7/16/202586.7987.6383.4787.491,968,29587.40
7/15/202588.9589.8687.4487.472,195,54187.38
7/14/202585.7786.9483.7386.231,646,78486.14
7/11/202586.3088.2886.1287.581,662,80987.49
7/10/202586.7589.0185.5088.002,249,99287.91
7/09/202586.6288.4885.7986.991,513,18386.90
7/08/202584.2888.8684.2287.023,014,39786.93
7/07/202585.0986.8482.9483.002,434,15782.91
7/03/202586.8687.3185.5686.641,922,88386.55
7/02/202582.9586.6982.1886.463,539,12086.37
7/01/202579.9883.6578.3982.343,276,78482.25
6/30/202582.5483.1680.2880.652,348,06380.56
6/27/202583.6584.6081.1782.385,939,31482.29
6/26/202582.9784.1882.0283.654,071,58383.56
6/25/202581.6382.5580.5082.152,661,10482.06
6/24/202578.0581.9077.3281.734,251,99781.64
6/23/202575.3276.5273.2075.972,175,67275.89
6/20/202577.0177.2774.3975.423,567,24575.34
6/18/202576.6777.8775.8976.242,754,09476.16
6/17/202577.0478.4676.4276.552,210,24576.47
6/16/202577.3979.5876.2178.253,396,02978.17
6/13/202576.8978.4975.0575.343,669,72375.26
6/12/202578.0679.6477.5979.623,378,38979.53
6/11/202581.0581.1377.3978.483,626,71978.40
6/10/202579.3181.1678.2579.635,937,54279.54
6/09/202574.7079.4774.6978.475,698,81978.39
6/06/202573.3674.9572.2472.923,757,42572.84
6/05/202572.1974.1371.1472.024,170,81471.94
6/04/202572.4973.8471.4972.623,348,73972.54
6/03/202568.3672.0166.7271.814,006,19271.73
6/02/202568.4268.8266.3168.383,625,70968.31
5/30/202570.9571.1967.5368.746,155,71468.67
5/29/202573.9173.9171.3272.423,594,90472.34
5/28/202575.0575.0572.4872.632,679,79172.55
5/27/202574.1876.0673.1474.934,190,18274.85
5/23/202570.3272.7170.0372.342,879,72472.26
5/22/202572.2273.9971.6673.172,326,80173.09
5/21/202575.0475.9271.8572.433,333,39672.35
5/20/202575.0077.2174.5176.273,010,08376.19
5/19/202576.1677.4475.0175.532,856,95675.45
5/16/202578.2578.6777.0178.242,972,68978.16
5/15/202580.6481.7778.3078.533,284,04678.45
5/14/202583.2784.5081.2081.782,432,58781.69
5/13/202582.3384.5681.7783.144,035,54583.05
5/12/202582.1283.8380.1982.397,413,51982.30
5/09/202578.1278.9274.8576.363,241,70976.28
5/08/202580.1281.9576.9777.087,647,55777.00
5/07/202577.8878.4670.9278.399,248,93378.31
5/06/202582.1184.1581.5383.033,542,79682.94
5/05/202582.1485.0181.9283.892,197,95983.80
5/02/202581.2984.3381.2883.412,901,38483.32