Entegris Inc. Common Stockのデータ

Entegris Inc. Common Stockの基本情報

名前 Entegris Inc. Common Stock
ティッカー ENTG
United States
上場年 2000.0
セクター Consumer Non-Durables

Entegris Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 107.99 104.18 105.13 107.25 1781600.0 107.25
2021-02-12 103.37 98.21 99.17 103.28 1447400.0 103.28
2021-02-11 100.35 96.6 96.6 99.11 1219800.0 99.11
2021-02-10 98.49 95.39 96.68 95.75 881000.0 95.75
2021-02-09 97.33 95.5 96.08 96.11 676800.0 96.11
2021-02-08 97.5 95.14 95.51 96.7 739400.0 96.7
2021-02-05 96.92 94.17 96.21 94.37 785900.0 94.37
2021-02-04 96.58 94.6 95.42 95.9 1130800.0 95.9
2021-02-03 99.8 94.88 98.49 95.46 1201600.0 95.46
2021-02-02 106.48 97.54 106.48 98.11 1260200.0 98.11
2021-02-01 102.79 98.73 100.08 102.04 840300.0 102.04
2021-01-29 101.84 96.97 101.17 98.39 998300.0 98.39
2021-01-28 102.64 99.03 101.75 101.37 1013400.0 101.37
2021-01-27 106.3 99.45 105.08 99.94 964500.0 99.94
2021-01-26 109.53 105.68 108.8 105.84 550400.0 105.84
2021-01-25 114.0 107.81 113.52 108.6 705000.0 108.52
2021-01-22 113.56 111.19 112.22 112.33 896000.0 112.25
2021-01-21 113.68 110.0 110.0 113.56 1290200.0 113.48
2021-01-20 111.6 107.69 111.6 108.91 889500.0 108.83
2021-01-19 111.11 107.99 109.58 109.62 984400.0 109.54
2021-01-15 109.36 106.68 108.6 107.57 1097400.0 107.49
2021-01-14 109.15 106.72 106.72 108.6 1080000.0 108.52
2021-01-13 106.37 103.61 104.23 104.99 1489400.0 104.91
2021-01-12 104.23 101.77 102.16 103.61 796700.0 103.53
2021-01-11 102.1 98.55 98.91 101.5 835300.0 101.43
2021-01-08 102.41 98.0 100.55 99.53 1043400.0 99.46
2021-01-07 99.57 96.5 97.19 99.46 1398100.0 99.39
2021-01-06 97.5 94.76 95.95 96.01 816000.0 95.94
2021-01-05 96.96 94.87 95.11 96.92 578600.0 96.85
2021-01-04 99.49 94.43 96.89 95.2 755300.0 95.13
2020-12-31 96.96 95.22 96.31 96.1 555700.0 96.03
2020-12-30 96.7 94.82 94.82 96.37 336000.0 96.3
2020-12-29 94.98 92.68 94.31 94.37 694200.0 94.3
2020-12-28 97.39 94.34 95.79 94.58 498300.0 94.51
2020-12-24 96.51 94.81 96.38 96.26 252200.0 96.19
2020-12-23 98.57 95.68 97.99 95.77 440500.0 95.7
2020-12-22 98.9 97.08 98.23 97.6 356600.0 97.53
2020-12-21 98.29 94.26 94.43 97.9 647500.0 97.83
2020-12-18 97.14 95.32 96.0 95.78 1222100.0 95.71
2020-12-17 96.46 95.22 95.5 96.29 570200.0 96.22
2020-12-16 97.7 94.64 97.59 95.01 526100.0 94.94
2020-12-15 98.0 96.29 96.61 97.63 502200.0 97.56
2020-12-14 95.85 94.37 94.9 95.34 634900.0 95.27
2020-12-11 94.25 91.78 92.36 94.19 531700.0 94.12
2020-12-10 93.64 90.77 91.82 93.1 703100.0 93.03
2020-12-09 98.69 91.9 98.04 92.47 1147100.0 92.4
2020-12-08 100.12 97.9 100.12 99.03 605300.0 98.96
2020-12-07 98.06 95.57 96.42 97.67 641700.0 97.6
2020-12-04 96.31 93.34 93.44 96.22 472300.0 96.15
2020-12-03 94.78 93.0 93.48 93.39 343700.0 93.32
2020-12-02 94.04 93.06 93.71 93.19 392600.0 93.12
2020-12-01 94.85 92.8 93.04 94.0 752100.0 93.93
2020-11-30 92.75 89.87 90.13 92.62 859700.0 92.55
2020-11-27 90.95 89.02 89.86 90.28 206200.0 90.21
2020-11-25 90.05 88.43 89.97 88.96 459000.0 88.89
2020-11-24 90.97 88.85 90.68 89.98 588700.0 89.91
2020-11-23 90.31 88.17 89.66 90.01 499000.0 89.94
2020-11-20 90.98 89.11 89.87 89.22 533000.0 89.15
2020-11-19 89.99 87.98 88.56 89.97 437800.0 89.9
2020-11-18 90.4 88.45 88.45 88.76 1073800.0 88.69
2020-11-17 88.39 86.35 87.73 88.21 754100.0 88.15
2020-11-16 87.83 85.17 85.5 87.76 974500.0 87.7
2020-11-13 87.14 84.73 86.81 85.32 439800.0 85.26
2020-11-12 87.83 84.78 87.52 85.04 686900.0 84.98
2020-11-11 88.24 86.91 86.97 87.6 637400.0 87.54
2020-11-10 88.95 85.37 86.52 86.0 901300.0 85.94
2020-11-09 90.43 87.84 89.4 88.02 1063400.0 87.96
2020-11-06 87.79 84.46 84.53 87.37 896500.0 87.31
2020-11-05 85.7 84.0 84.69 84.58 794400.0 84.52
2020-11-04 83.66 79.79 81.0 82.93 902700.0 82.87
2020-11-03 80.33 77.55 77.55 80.06 834400.0 80.0
2020-11-02 77.57 75.74 75.8 77.05 934900.0 76.99
2020-10-30 75.99 74.14 75.01 74.77 577800.0 74.71
2020-10-29 76.47 74.75 74.97 75.87 1040300.0 75.81
2020-10-28 75.89 74.72 74.92 74.72 660200.0 74.66
2020-10-27 77.49 76.05 77.36 76.71 607700.0 76.65
2020-10-26 78.3 76.08 77.4 77.23 1097800.0 77.09
2020-10-23 79.75 77.78 78.75 78.35 917100.0 78.21
2020-10-22 82.72 77.8 81.64 78.63 1136000.0 78.49
2020-10-21 82.36 79.47 81.45 79.9 1255400.0 79.76
2020-10-20 82.02 80.17 81.64 80.62 1022500.0 80.48
2020-10-19 82.8 80.74 82.05 81.02 1026900.0 80.88
2020-10-16 83.24 81.28 83.24 81.41 903600.0 81.27
2020-10-15 82.52 80.21 81.05 82.02 1290400.0 81.87
2020-10-14 84.39 81.8 84.0 82.43 1081300.0 82.28
2020-10-13 85.14 83.53 84.13 83.91 848200.0 83.76
2020-10-12 84.4 83.09 84.14 83.61 659800.0 83.46
2020-10-09 83.41 82.5 82.79 82.75 835400.0 82.6
2020-10-08 82.86 81.24 81.24 82.15 603000.0 82.0
2020-10-07 82.03 79.68 81.06 81.76 862800.0 81.62
2020-10-06 81.76 78.76 78.76 80.09 1034800.0 79.95
2020-10-05 78.93 76.47 76.72 78.9 1041300.0 78.76
2020-10-02 76.98 75.04 75.04 75.92 1016400.0 75.79
2020-10-01 78.31 75.03 76.01 76.65 1379900.0 76.51
2020-09-30 75.16 72.6 72.92 74.34 1249300.0 74.21
2020-09-29 74.15 71.5 71.85 73.2 979000.0 73.07
2020-09-28 71.7 69.72 69.87 71.4 1012000.0 71.27
2020-09-25 69.71 67.31 68.07 69.22 1054800.0 69.1
2020-09-24 69.15 66.44 66.44 68.2 978800.0 68.08
2020-09-23 68.46 66.67 67.14 66.91 1063100.0 66.79
2020-09-22 67.17 65.46 67.14 67.07 1050300.0 66.95
2020-09-21 66.69 64.96 65.46 66.6 615800.0 66.48
2020-09-18 68.82 65.85 68.79 66.56 1541200.0 66.44
2020-09-17 68.13 66.0 66.22 68.11 841300.0 67.99
2020-09-16 69.86 68.0 69.86 68.09 796700.0 67.97
2020-09-15 69.07 67.78 68.01 68.98 720500.0 68.86
2020-09-14 67.93 66.1 66.61 67.65 948500.0 67.53
2020-09-11 66.51 64.75 66.13 65.39 1127500.0 65.27
2020-09-10 65.9 64.59 65.24 64.99 1612200.0 64.87
2020-09-09 65.05 63.17 63.8 64.8 1185800.0 64.69
2020-09-08 65.08 62.51 64.26 62.51 1124100.0 62.4
2020-09-04 67.27 64.16 66.81 66.54 1706200.0 66.42
2020-09-03 69.43 65.09 69.43 66.9 1993200.0 66.78
2020-09-02 71.64 69.19 69.69 70.74 725900.0 70.61
2020-09-01 68.9 67.0 67.58 68.86 801400.0 68.74
2020-08-31 68.32 66.89 68.08 66.89 574100.0 66.77
2020-08-28 68.76 67.96 68.22 68.3 613600.0 68.18
2020-08-27 70.29 67.69 70.02 67.84 796100.0 67.72
2020-08-26 70.46 69.63 70.46 69.85 535300.0 69.73
2020-08-25 70.07 69.01 69.17 69.88 282400.0 69.76
2020-08-24 70.89 68.81 70.07 69.3 396000.0 69.18
2020-08-21 69.84 68.69 69.31 69.43 619300.0 69.31
2020-08-20 70.75 69.08 70.66 69.34 638900.0 69.22
2020-08-19 71.87 70.84 71.3 71.05 782500.0 70.92
2020-08-18 71.79 70.25 70.62 71.3 1144500.0 71.17
2020-08-17 71.15 70.07 70.48 70.72 664900.0 70.59
2020-08-14 71.25 69.42 70.79 69.73 523800.0 69.61
2020-08-13 71.65 70.49 71.14 70.66 522300.0 70.53
2020-08-12 72.07 69.38 69.62 71.06 942000.0 70.93
2020-08-11 69.96 68.62 68.69 69.22 825100.0 69.1
2020-08-10 70.63 68.56 70.44 68.92 1002100.0 68.8
2020-08-07 73.21 69.35 72.69 70.26 1063300.0 70.14
2020-08-06 73.97 72.64 73.55 72.79 674600.0 72.66
2020-08-05 73.9 73.04 73.11 73.48 900600.0 73.35
2020-08-04 74.28 72.3 74.04 73.0 1096000.0 72.87
2020-08-03 74.26 72.22 72.57 74.01 928500.0 73.88
2020-07-31 73.0 71.09 72.5 71.91 944000.0 71.78
2020-07-30 72.26 70.0 70.0 72.2 961400.0 72.07
2020-07-29 72.06 69.28 70.23 71.1 1076400.0 70.97
2020-07-28 70.84 68.63 69.1 69.19 1140000.0 69.07
2020-07-27 70.5 68.12 68.8 69.54 1135800.0 69.34
2020-07-24 68.29 65.76 67.44 67.84 1572400.0 67.64
2020-07-23 71.51 65.0 65.29 69.65 4304700.0 69.45
2020-07-22 63.33 61.48 61.5 62.63 839400.0 62.45
2020-07-21 62.04 60.61 61.56 61.7 1084300.0 61.52
2020-07-20 61.37 58.59 58.88 61.2 970800.0 61.02
2020-07-17 58.99 57.61 58.09 58.88 634100.0 58.71
2020-07-16 58.2 57.12 57.46 57.74 459400.0 57.57
2020-07-15 58.49 56.82 58.03 57.93 824600.0 57.76
2020-07-14 58.16 56.16 56.98 58.04 974000.0 57.87
2020-07-13 60.42 57.6 59.7 57.65 902000.0 57.48
2020-07-10 61.43 58.68 61.41 59.05 938200.0 58.88
2020-07-09 61.37 59.52 60.12 61.14 1153900.0 60.96
2020-07-08 60.67 59.13 60.2 59.76 658300.0 59.59
2020-07-07 60.83 59.77 60.65 59.78 982800.0 59.61
2020-07-06 61.33 60.45 60.78 60.77 816600.0 60.59
2020-07-02 60.08 58.5 58.83 59.63 614300.0 59.46
2020-07-01 59.64 58.27 59.29 58.39 644600.0 58.22
2020-06-30 59.35 56.46 57.16 59.05 1237700.0 58.88
2020-06-29 58.35 56.92 57.16 57.97 1043400.0 57.8
2020-06-26 59.26 57.12 59.08 57.36 1502100.0 57.19
2020-06-25 59.22 57.51 58.69 59.15 1114000.0 58.98
2020-06-24 60.89 58.55 60.14 58.89 959500.0 58.72
2020-06-23 61.73 60.55 61.73 60.68 817700.0 60.5
2020-06-22 61.09 59.52 59.88 61.04 767500.0 60.86
2020-06-19 63.12 60.07 62.98 60.07 1345800.0 59.89
2020-06-18 62.98 61.88 62.61 61.98 649500.0 61.8
2020-06-17 63.1 62.2 62.9 62.71 781600.0 62.53
2020-06-16 62.92 60.8 61.88 62.03 692400.0 61.85
2020-06-15 60.38 57.85 58.39 60.16 796600.0 59.98
2020-06-12 60.42 58.06 59.62 59.59 860700.0 59.42
2020-06-11 61.62 57.93 61.28 58.08 1396100.0 57.91
2020-06-10 63.36 61.75 63.08 62.47 1351000.0 62.29
2020-06-09 63.51 61.3 61.68 62.69 1293600.0 62.51
2020-06-08 64.85 61.99 64.77 62.14 1242700.0 61.96
2020-06-05 64.9 63.0 63.22 64.51 1133000.0 64.32
2020-06-04 62.76 61.17 62.21 62.17 1540900.0 61.99
2020-06-03 63.8 60.43 60.64 61.97 1419300.0 61.79
2020-06-02 60.31 58.52 59.2 60.21 730000.0 60.03
2020-06-01 59.76 57.88 59.42 59.07 594700.0 58.9
2020-05-29 59.99 58.45 58.89 59.88 588200.0 59.71
2020-05-28 60.28 58.38 59.45 58.61 653600.0 58.44
2020-05-27 59.82 57.24 59.48 59.46 761400.0 59.29
2020-05-26 60.5 59.04 59.95 59.32 1009500.0 59.15
2020-05-22 59.2 58.04 59.2 58.5 576700.0 58.33
2020-05-21 59.53 58.36 58.36 58.54 1495200.0 58.37
2020-05-20 59.37 58.11 59.21 58.51 808600.0 58.34
2020-05-19 58.59 56.6 56.8 57.47 1039100.0 57.3
2020-05-18 57.29 54.73 55.0 57.03 893400.0 56.86
2020-05-15 56.27 53.49 54.1 55.52 974000.0 55.36
2020-05-14 55.67 52.64 53.35 55.45 809400.0 55.29
2020-05-13 55.32 53.68 54.87 53.99 1307800.0 53.83
2020-05-12 57.26 55.37 56.97 55.37 1238100.0 55.21
2020-05-11 57.58 55.4 55.58 56.94 1116900.0 56.77
2020-05-08 56.96 54.09 54.32 56.7 822900.0 56.53
2020-05-07 54.07 52.8 53.44 53.25 741300.0 53.09
2020-05-06 53.99 51.99 52.48 52.16 537300.0 52.01
2020-05-05 53.98 51.52 52.71 51.93 750500.0 51.78
2020-05-04 52.44 50.6 50.83 52.36 720500.0 52.21
2020-05-01 53.04 50.9 53.04 51.7 917400.0 51.55
2020-04-30 56.32 54.01 55.84 54.23 871100.0 54.07
2020-04-29 56.93 53.89 54.21 56.48 1163400.0 56.32
2020-04-28 54.09 52.73 53.25 53.02 648900.0 52.87
2020-04-27 52.49 51.45 51.45 52.16 708300.0 51.93
2020-04-24 51.5 49.18 51.0 51.21 736200.0 50.98
2020-04-23 51.54 50.08 51.01 50.46 1168900.0 50.24
2020-04-22 51.13 48.11 49.35 51.05 1002900.0 50.82
2020-04-21 51.49 46.93 50.43 47.26 1341900.0 47.05
2020-04-20 53.07 51.58 52.04 51.68 1013000.0 51.45
2020-04-17 53.26 51.47 52.4 52.98 765900.0 52.74
2020-04-16 51.52 49.41 49.56 51.27 834800.0 51.04
2020-04-15 50.25 48.29 49.82 49.02 735500.0 48.8
2020-04-14 51.97 50.58 50.75 51.74 693200.0 51.51
2020-04-13 49.92 48.42 49.5 49.75 525500.0 49.53
2020-04-09 50.65 49.16 50.02 49.73 1242200.0 49.51
2020-04-08 49.56 47.23 48.71 48.93 797200.0 48.71
2020-04-07 50.79 47.44 50.45 47.59 1140900.0 47.38
2020-04-06 48.7 43.5 44.2 48.5 1074200.0 48.28
2020-04-03 42.84 41.24 41.93 42.11 893600.0 41.92
2020-04-02 42.31 40.54 40.97 42.03 813400.0 41.84
2020-04-01 43.71 40.93 42.81 41.41 1046900.0 41.23
2020-03-31 47.72 44.15 47.28 44.77 910500.0 44.57
2020-03-30 47.84 45.0 45.08 47.54 1080200.0 47.33
2020-03-27 47.17 44.56 46.24 44.76 1190300.0 44.56
2020-03-26 48.31 44.05 45.33 48.28 819800.0 48.07
2020-03-25 46.14 42.57 44.21 44.04 1120400.0 43.84
2020-03-24 44.04 41.19 42.18 43.94 1405600.0 43.74
2020-03-23 40.89 38.12 39.49 40.0 1594300.0 39.82
2020-03-20 43.21 38.73 41.48 39.03 1657400.0 38.86
2020-03-19 44.2 40.56 41.58 40.71 1291800.0 40.53
2020-03-18 43.06 39.09 42.0 41.53 1566800.0 41.35
2020-03-17 45.07 39.07 42.69 44.5 1922800.0 44.3
2020-03-16 45.57 41.69 45.4 41.69 1389500.0 41.5
2020-03-13 47.37 42.7 44.88 47.37 1414000.0 47.16
2020-03-12 45.31 42.36 44.39 42.36 1717600.0 42.17
2020-03-11 50.68 46.97 50.16 47.49 1209700.0 47.28
2020-03-10 51.75 48.45 50.29 51.71 1568000.0 51.48
2020-03-09 50.45 46.34 49.0 48.53 1398700.0 48.31
2020-03-06 53.2 51.49 52.85 52.6 869400.0 52.37
2020-03-05 56.04 53.98 54.75 54.33 779400.0 54.09
2020-03-04 55.96 53.87 54.6 55.96 759200.0 55.71
2020-03-03 55.95 53.19 55.29 53.5 988000.0 53.26
2020-03-02 55.41 53.12 54.06 55.16 1609800.0 54.91
2020-02-28 53.46 49.43 50.04 53.32 1508100.0 53.08
2020-02-27 52.68 50.51 51.43 51.31 1443300.0 51.08
2020-02-26 53.95 52.8 53.33 52.96 1075000.0 52.72
2020-02-25 55.99 52.98 55.99 53.0 1407200.0 52.76
2020-02-24 55.8 54.02 54.31 55.18 1255900.0 54.93
2020-02-21 57.85 56.75 57.65 56.98 723700.0 56.73
2020-02-20 58.06 56.62 57.92 58.0 1024000.0 57.74
2020-02-19 58.05 56.5 56.69 57.96 1081900.0 57.7
2020-02-18 57.51 56.32 57.5 56.4 853800.0 56.15