Quantcast
ENTG

Entegris, Inc. Common Stock Historical Stock Prices

$35.05
*  
0.10
0.29%
Get ENTG Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading ENTG now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ENTG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35 35.40 34.90 35.05 533,827
08/14/2018 35 35.4 34.9 35.05 533,931
08/13/2018 35.05 35.15 34.75 34.95 541,519
08/10/2018 35.65 35.875 34.75 34.8 805,169
08/09/2018 36.25 36.4 35.95 36.1 453,696
08/08/2018 36.1 36.53 35.9 36.45 555,837
08/07/2018 36.6 36.8 36.15 36.25 631,869
08/06/2018 36.1 36.8 35.95 36.55 830,373
08/03/2018 35.85 36.1 35.55 36 957,637
08/02/2018 34.95 35.9 34.75 35.9 808,005
08/01/2018 35.3 35.45 34.9 35.25 883,990
07/31/2018 34.85 35.7 34.85 35.15 888,646
07/30/2018 35 35.375 34.4 34.7 1,039,035
07/27/2018 36.65 36.95 34.9 35.2 1,305,428
07/26/2018 38.55 38.55 34.4501 36.25 2,153,570
07/25/2018 37.45 37.8188 37.0501 37.7 1,251,353
07/24/2018 38.25 38.65 37.225 37.55 1,161,465
07/23/2018 37.65 38.1 37.1 37.9 957,494
07/20/2018 37.9 38.375 37.5 37.85 997,546
07/19/2018 37.45 38.05 37.2 37.9 1,151,481
07/18/2018 36.8 37.95 36.8 37.8 1,459,512
07/17/2018 35.4 36.6 35.05 36.5 993,510
07/16/2018 35.15 35.41 34.875 35.35 732,937
07/13/2018 35 35.25 34.7 35.05 690,685
07/12/2018 34.4 35.35 34.21 34.9 2,013,156
07/11/2018 35.05 35.16 33.8 33.85 733,318
07/10/2018 35.7 36.075 35.35 35.4 764,409
07/09/2018 35.2 35.65 34.85 35.55 452,592
07/06/2018 35 35 34.46 34.85 751,998
07/05/2018 34.45 35.15 34.35 35.1 633,867
07/03/2018 34.6 34.825 34.05 34.05 378,028
07/02/2018 33.95 34.5 33.4748 34.45 614,861
06/29/2018 34.15 34.65 33.75 33.9 1,018,047
06/28/2018 33.55 34 31.9255 33.95 971,740
06/27/2018 35.2 35.65 33.65 33.7 998,195
06/26/2018 34.45 35.1 34.35 34.8 829,731
06/25/2018 35 35.175 33.855 34.45 1,091,820
06/22/2018 36.2 36.3 35.25 35.35 1,912,794
06/21/2018 36.25 36.45 35.7 35.9 807,575
06/20/2018 36.9 37.05 36.1 36.2 922,447
06/19/2018 36.9 37.1 35.875 36.6 1,317,433
06/18/2018 38.05 38.2 37.25 37.35 1,169,752
06/15/2018 38.55 38.675 38.05 38.275 1,558,859
06/14/2018 38.75 39.15 38.6 38.85 995,317
06/13/2018 38.95 39.55 38.7 38.7 1,231,028
06/12/2018 38.1 39.1 37.8 38.85 893,770
06/11/2018 37.9 38.275 37.3666 38.1 1,142,021
06/08/2018 38 38.075 37.3 37.9 1,135,692
06/07/2018 37.95 39.05 37.6 37.75 1,513,111
06/06/2018 37.3 37.8 37.05 37.75 724,257
06/05/2018 36.95 37.35 36.75 37.25 891,207
06/04/2018 36.05 36.8 35.85 36.75 1,030,289
06/01/2018 35.45 36.125 35.2 36.05 798,195
05/31/2018 35.25 35.75 35.075 35.1 825,435
05/30/2018 35.25 35.75 34.875 35.35 680,965
05/29/2018 34.45 35.1 34.4 34.95 543,967
05/25/2018 34.8 35.1 34.5 34.7 599,894
05/24/2018 34.9 35 34.425 34.9 672,900
05/23/2018 34.5 35.1 34.36 35 586,794
05/22/2018 35.05 35.5 34.7 34.85 505,498
05/21/2018 34.65 35.25 34.45 34.8 938,163
05/18/2018 36.25 36.25 34.15 34.2 2,094,599
05/17/2018 36.6 37 36.3 36.85 629,606
05/16/2018 36 36.7 35.6875 36.5 557,153
05/15/2018 35.65 35.95 35.45 35.85 723,346
05/14/2018 35.8 36.5 35.7 36.05 649,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio