ENTEGRIS Historical Stock Price

Below is the stock price history for Entegris ENTG. Data is recorded each day for the historical open, high, low, close and volume. The Entegris stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Entegris Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 35.00 35.375 34.95 35.30 19,373
2018-07-13 35.25 35.25 34.75 34.95 29,587
2018-07-12 34.45 35.20 34.45 34.975 55,237
2018-07-11 35.00 35.10 33.90 33.90 26,873
2018-07-10 35.80 36.00 35.45 35.475 17,198
2018-07-09 35.00 35.625 34.90 35.625 13,473
2018-07-06 34.75 34.95 34.575 34.80 43,841
2018-07-05 34.65 35.125 34.40 35.125 24,473
2018-07-03 34.35 34.80 34.125 34.125 16,491
2018-07-02 33.75 34.375 33.675 34.375 36,327
2018-06-29 34.50 34.60 33.80 34.00 77,687
2018-06-28 33.75 33.95 33.20 33.90 26,340
2018-06-27 35.55 35.55 33.70 33.70 19,185
2018-06-26 34.40 35.05 34.40 34.875 19,803
2018-06-25 35.05 35.05 33.90 34.50 40,687
2018-06-22 35.95 36.30 35.40 35.60 45,995
2018-06-21 36.35 36.35 35.75 35.90 23,007
2018-06-20 36.85 36.85 36.10 36.175 60,261
2018-06-19 36.80 37.00 35.90 36.65 35,334
2018-06-18 37.90 37.90 37.25 37.30 28,358
2018-06-15 38.40 38.45 38.05 38.30 23,812
2018-06-14 39.10 39.10 38.65 38.775 32,418
2018-06-13 38.90 39.50 38.75 38.75 25,198
2018-06-12 38.05 39.00 37.85 38.825 23,295
2018-06-11 37.95 38.25 37.375 38.175 43,732
2018-06-08 37.65 38.05 37.35 37.925 38,844
2018-06-07 38.95 38.95 37.60 37.775 58,850
2018-06-06 37.20 37.70 37.10 37.675 15,407
2018-06-05 37.00 37.175 36.75 37.175 19,660
2018-06-04 36.10 36.60 35.90 36.55 26,548

» More Entegris Stock Price History

To see other companies like Entegris (ENTG), view our stock market today for news, and other data.