Entegris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	109.28	109.28	109.28	109.28	109.28	-0.60%	-
Mar 4, 2026	108.06	109.28	108.06	109.94	109.94	-0.29%	20
Mar 3, 2026	112.90	114.70	110.58	110.26	110.26	-2.42%	1,144
Mar 2, 2026	110.56	116.32	110.56	113.00	113.00	1.77%	3,541
Feb 27, 2026	111.04	111.04	111.04	111.04	111.04	-0.98%	-
Feb 26, 2026	112.30	112.30	112.30	112.14	112.14	-3.44%	50
Feb 25, 2026	118.34	118.34	118.34	116.14	116.14	-1.11%	50
Feb 24, 2026	118.34	118.34	118.34	117.44	117.44	3.95%	36
Feb 23, 2026	112.98	112.98	112.98	112.98	112.98	-1.50%	-
Feb 20, 2026	114.70	114.70	114.70	114.70	114.70	2.39%	-
Feb 19, 2026	111.82	111.82	111.82	112.02	112.02	-0.59%	50
Feb 18, 2026	109.62	111.38	109.62	112.68	112.68	4.12%	280
Feb 17, 2026	108.22	108.22	108.22	108.22	108.22	-1.71%	-
Feb 16, 2026	110.10	110.10	110.10	110.10	110.10	-2.24%	-
Feb 13, 2026	112.62	112.62	112.62	112.62	112.62	2.23%	-
Feb 12, 2026	116.02	116.06	115.10	110.16	110.16	-3.87%	236
Feb 11, 2026	116.28	116.40	114.94	114.60	114.60	0.95%	258
Feb 10, 2026	113.36	113.36	113.36	113.52	113.52	9.87%	20
Feb 9, 2026	102.00	102.00	102.00	103.32	103.32	1.97%	15
Feb 6, 2026	97.40	97.40	97.40	101.32	101.32	6.74%	100
Feb 5, 2026	94.89	94.89	94.88	94.92	94.92	-0.67%	90
Feb 4, 2026	96.77	96.77	96.75	95.56	95.56	-0.39%	76
Feb 3, 2026	95.93	95.93	95.93	95.93	95.93	-5.91%	-
Feb 2, 2026	96.85	101.86	96.85	101.96	101.96	2.30%	59
Jan 30, 2026	99.67	99.67	99.67	99.67	99.67	0.35%	-
Jan 29, 2026	99.32	99.32	99.32	99.32	99.32	-2.86%	-
Jan 28, 2026	97.59	97.59	97.59	102.24	102.24	2.22%	30
Jan 27, 2026	100.02	100.02	100.02	100.02	100.02	2.32%	-
Jan 26, 2026	97.67	97.67	97.67	97.75	97.67	-0.65%	-
Jan 23, 2026	98.00	98.91	98.00	98.39	98.31	-3.78%	71
Jan 22, 2026	102.17	102.17	102.17	102.26	102.17	0.61%	-
Jan 21, 2026	101.55	101.55	101.55	101.64	101.55	3.49%	-
Jan 20, 2026	98.13	98.13	98.13	98.21	98.13	-3.34%	-
Jan 19, 2026	101.51	101.51	101.51	101.60	101.51	-0.59%	-
Jan 16, 2026	100.98	100.98	99.70	102.20	102.11	3.13%	107
Jan 15, 2026	97.97	98.82	97.95	99.10	99.01	10.94%	252
Jan 14, 2026	89.41	89.41	89.41	89.33	89.25	2.40%	10
Jan 13, 2026	87.17	87.17	87.17	87.24	87.16	-0.23%	-
Jan 12, 2026	87.81	87.81	86.04	87.44	87.36	-0.32%	73
Jan 9, 2026	87.64	87.64	87.64	87.72	87.64	4.42%	-
Jan 8, 2026	83.94	83.94	83.94	84.01	83.94	1.55%	-
Jan 7, 2026	84.43	84.43	82.93	82.73	82.66	-1.84%	103
Jan 6, 2026	75.56	84.52	75.56	84.28	84.21	5.73%	214
Jan 5, 2026	78.34	80.64	78.32	79.71	79.64	4.07%	42
Jan 2, 2026	73.37	73.37	73.37	76.59	76.52	4.19%	15
Dec 30, 2025	73.45	73.45	73.45	73.51	73.45	0.89%	-
Dec 29, 2025	72.80	72.80	72.80	72.86	72.80	1.22%	-
Dec 23, 2025	71.92	71.92	71.92	71.98	71.92	-2.36%	-
Dec 22, 2025	73.66	73.66	73.66	73.72	73.66	6.07%	-
Dec 19, 2025	72.74	72.74	72.74	69.50	69.44	-3.42%	40