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
2018-10-17 28.00 28.21 27.93 28.01 116,619
2018-10-16 26.85 27.68 26.80 27.67 67,300
2018-10-15 26.04 26.585 25.87 26.34 46,688
2018-10-12 26.54 26.68 26.01 26.385 85,391
2018-10-11 26.52 26.73 25.89 25.975 83,563
2018-10-10 26.67 27.30 26.50 26.61 95,498
2018-10-09 27.30 27.37 27.05 27.13 79,686
2018-10-08 27.90 27.91 27.17 27.50 74,097
2018-10-05 27.94 28.03 27.44 28.01 100,067
2018-10-04 28.49 28.62 27.93 28.22 69,136
2018-10-03 28.95 29.34 28.84 29.12 41,965
2018-10-02 29.39 29.55 28.915 28.915 32,128
2018-10-01 29.58 29.63 29.18 29.26 57,573
2018-09-28 29.05 29.35 28.85 28.95 45,287
2018-09-27 29.10 29.20 28.70 28.70 43,444
2018-09-26 29.40 29.50 29.00 29.00 30,578
2018-09-25 30.225 30.225 29.50 29.55 29,727
2018-09-24 30.05 30.50 30.00 30.25 32,025
2018-09-21 29.60 29.95 29.55 29.95 34,284
2018-09-20 29.70 29.70 29.35 29.575 52,738
2018-09-19 29.40 29.40 28.75 29.20 70,989
2018-09-18 29.90 30.15 29.45 29.475 33,619
2018-09-17 30.30 30.30 29.80 29.825 42,320
2018-09-14 30.20 30.55 29.90 30.525 45,872
2018-09-13 30.40 30.50 29.80 30.00 110,620
2018-09-12 29.70 30.25 29.45 29.70 144,244
2018-09-11 31.45 31.75 31.45 31.55 60,341
2018-09-10 31.20 31.85 31.05 31.525 52,789
2018-09-07 30.20 31.475 30.20 31.375 81,760
2018-09-06 32.65 32.65 30.40 30.40 96,676

» More Entegris Stock Price History

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