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
2017-12-14 30.05 30.50 29.925 29.95 29,095
2017-12-13 29.80 30.175 29.50 29.50 16,197
2017-12-12 29.75 29.90 29.375 29.375 29,868
2017-12-11 29.575 29.95 29.35 29.825 22,849
2017-12-08 30.80 30.80 29.55 29.55 43,121
2017-12-07 30.00 30.40 29.80 30.40 28,551
2017-12-06 28.70 29.40 28.70 29.175 24,416
2017-12-05 29.00 30.20 29.00 29.225 44,601
2017-12-04 30.525 30.75 28.75 28.90 45,707
2017-12-01 30.30 30.30 29.00 29.90 97,761
2017-11-30 30.05 30.65 29.95 30.275 44,434
2017-11-29 32.15 32.40 29.60 29.875 57,413
2017-11-28 32.40 32.45 31.85 32.125 26,118
2017-11-27 31.70 32.225 31.70 32.225 39,122
2017-11-24 32.15 32.45 32.075 32.20 26,630
2017-11-22 32.45 32.45 31.90 32.00 32,976
2017-11-21 32.15 32.80 32.15 32.475 47,983
2017-11-20 31.50 31.70 31.20 31.625 43,422
2017-11-17 31.50 31.50 30.80 31.175 76,468
2017-11-16 31.10 31.75 31.10 31.425 57,708
2017-11-15 30.55 30.90 30.25 30.80 45,301
2017-11-14 31.40 31.60 30.85 30.95 89,650
2017-11-13 31.35 32.15 31.30 31.675 51,788
2017-11-10 31.50 31.75 31.40 31.60 81,063
2017-11-09 31.95 31.95 30.95 31.375 64,588
2017-11-08 32.35 32.55 32.25 32.45 32,632
2017-11-07 32.70 32.70 32.25 32.525 33,272
2017-11-06 32.30 32.80 32.175 32.75 57,906
2017-11-03 32.00 32.55 32.00 32.375 30,264
2017-11-02 31.85 32.05 31.60 31.825 64,783

» More Entegris Stock Price History

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