Quantcast
ENTG

Entegris, Inc. Common Stock Historical Stock Prices

$26.22
*  
1.06
3.89%
Get ENTG Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading ENTG now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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 27.14 27.38 26.19 26.22 996,600
11/19/2018 27.14 27.38 26.19 26.22 980,513
11/16/2018 26.59 27.32 26.24 27.28 1,019,615
11/15/2018 26.12 27.46 26.04 27.39 777,711
11/14/2018 26.65 26.84 26.025 26.28 1,039,754
11/13/2018 25.95 26.79 25.95 26.23 962,404
11/12/2018 26.52 26.52 25.47 25.73 1,188,729
11/09/2018 27.32 27.53 26.57 26.77 1,185,884
11/08/2018 27.64 28.09 27.59 27.69 570,351
11/07/2018 27.7 28 27.27 27.82 946,505
11/06/2018 27.19 27.59 27.12 27.36 1,041,073
11/05/2018 28.1 28.19 26.91 27.3 1,321,218
11/02/2018 28.2 28.46 27.65 28.31 1,075,680
11/01/2018 26.57 28.185 26.49 28.15 1,444,871
10/31/2018 27.14 27.3 26.28 26.54 1,681,925
10/30/2018 25.36 26.74 25.31 26.72 1,926,545
10/29/2018 25.2 26.28 25.2 25.52 2,315,197
10/26/2018 24.46 25.21 24.14 24.84 1,803,127
10/25/2018 23.39 26.41 23.39 25.37 1,993,650
10/24/2018 26.47 26.47 24.71 24.75 1,535,064
10/23/2018 25.99 27.04 25.5 26.82 1,463,948
10/22/2018 26.84 27.01 26.45 26.77 863,957
10/19/2018 27.01 27.56 26.37 26.67 836,845
10/18/2018 27.65 27.65 26.98 27.12 1,783,600
10/17/2018 27.98 28.34 27.5 27.98 1,726,422
10/16/2018 26.74 27.73 26.4 27.7 1,141,553
10/15/2018 26.2 26.61 25.86 26.32 1,046,482
10/12/2018 26.54 27.05 25.97 26.37 1,368,849
10/11/2018 26.46 27 25.73 25.74 1,319,515
10/10/2018 26.78 27.37 26.28 26.58 1,666,254
10/09/2018 27.49 27.58 27.01 27.14 975,938
10/08/2018 27.77 28.06 27.17 27.5 920,300
10/05/2018 28.15 28.28 27.44 28.03 1,544,048
10/04/2018 28.87 29.0291 27.91 28.2 1,168,168
10/03/2018 29.12 29.36 28.55 29.11 643,440
10/02/2018 29.07 29.6 28.9 28.91 660,070
10/01/2018 30 30 28.99 29.24 941,560
09/28/2018 28.65 29.375 28.518 28.95 1,285,202
09/27/2018 29.1 29.75 28.6 28.7 1,390,009
09/26/2018 29.3 29.65 28.95 28.95 1,087,259
09/25/2018 30.2 30.4 29.4 29.45 961,618
09/24/2018 29.9 30.55 29.45 30.2 1,015,404
09/21/2018 29.6 30.05 29.5 29.95 1,896,042
09/20/2018 29.45 29.75 29.3 29.6 1,271,575
09/19/2018 29.6 29.8 28.7 29.25 1,500,367
09/18/2018 29.9 30.35 29.4 29.5 716,800
09/17/2018 30.4 30.5 29.75 29.85 664,303
09/14/2018 30.3 30.65 29.875 30.6 711,652
09/13/2018 30 30.55 29.7 30.05 1,563,695
09/12/2018 31.05 31.05 29.2 29.7 2,719,197
09/11/2018 31.75 31.8 31.25 31.5 1,279,236
09/10/2018 31.45 31.9 31 31.6 951,482
09/07/2018 30.5 31.5 30.15 31.4 1,485,827
09/06/2018 32.95 33.3 30.325 30.375 1,919,606
09/05/2018 32.9 33.1 32.225 33.1 801,780
09/04/2018 33.6 33.9 32.95 33.1 891,552
08/31/2018 33.8 34.25 33.65 33.9 875,592
08/30/2018 33.85 34.1 33.61 33.75 744,272
08/29/2018 34.1 34.25 33.7 34.05 751,598
08/28/2018 34.2 34.3835 33.9 34.1 722,126
08/27/2018 33.6 34.375 33.575 34.05 1,211,742
08/24/2018 33.35 33.8 33.3 33.5 499,170
08/23/2018 33.2 33.8 32.95 33.2 702,845
08/22/2018 32.6 33.4 32.55 33.15 832,075
08/21/2018 32.35 32.95 32.35 32.75 1,131,324
08/20/2018 32.5 32.85 32.05 32.35 1,409,357
*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